Curo Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 470.00 | 474.00 | 464.00 | 468.00 | 18,799.19 | 5,784 |
| 2022-09-19 | 483.00 | 483.00 | 465.00 | 470.00 | 18,879.52 | 5,512 |
| 2022-09-16 | 487.00 | 490.00 | 480.00 | 480.00 | 19,281.22 | 5,362 |
| 2022-09-15 | 495.00 | 496.00 | 488.00 | 489.00 | 19,642.74 | 4,796 |
| 2022-09-14 | 490.00 | 497.00 | 487.00 | 491.00 | 19,723.08 | 6,335 |
| 2022-09-13 | 492.00 | 502.00 | 492.00 | 499.00 | 20,044.43 | 4,282 |
| 2022-09-08 | 495.00 | 500.00 | 490.00 | 492.00 | 19,763.25 | 6,088 |
| 2022-09-07 | 507.00 | 508.00 | 486.00 | 495.00 | 19,883.75 | 8,825 |
| 2022-09-06 | 513.00 | 518.00 | 495.00 | 503.00 | 20,205.11 | 23,927 |
| 2022-09-05 | 520.00 | 522.00 | 508.00 | 510.00 | 20,486.29 | 10,409 |
| 2022-09-02 | 526.00 | 531.00 | 514.00 | 520.00 | 20,887.98 | 10,749 |
| 2022-09-01 | 530.00 | 539.00 | 521.00 | 525.00 | 21,088.83 | 13,848 |
| 2022-08-31 | 541.00 | 541.00 | 532.00 | 535.00 | 21,490.52 | 8,186 |
| 2022-08-30 | 531.00 | 545.00 | 529.00 | 541.00 | 21,731.54 | 18,089 |
| 2022-08-29 | 521.00 | 538.00 | 521.00 | 534.00 | 21,450.35 | 12,061 |
| 2022-08-26 | 540.00 | 540.00 | 529.00 | 536.00 | 21,530.69 | 17,956 |
| 2022-08-25 | 550.00 | 550.00 | 534.00 | 541.00 | 21,731.54 | 17,560 |
| 2022-08-24 | 553.00 | 553.00 | 535.00 | 548.00 | 22,012.72 | 26,373 |
| 2022-08-23 | 538.00 | 590.00 | 523.00 | 553.00 | 22,213.57 | 345,549 |
| 2022-08-22 | 534.00 | 556.00 | 520.00 | 527.00 | 21,169.17 | 50,605 |
| 2022-08-19 | 534.00 | 600.00 | 522.00 | 533.00 | 21,410.18 | 259,816 |
| 2022-08-18 | 503.00 | 639.00 | 498.00 | 531.00 | 21,329.85 | 714,139 |
| 2022-08-17 | 504.00 | 513.00 | 500.00 | 503.00 | 20,205.11 | 4,732 |
| 2022-08-16 | 509.00 | 509.00 | 502.00 | 503.00 | 20,205.11 | 2,584 |
| 2022-08-12 | 505.00 | 508.00 | 500.00 | 505.00 | 20,285.45 | 2,051 |
| 2022-08-11 | 501.00 | 508.00 | 501.00 | 504.00 | 20,245.28 | 2,028 |
| 2022-08-10 | 507.00 | 507.00 | 497.00 | 499.00 | 20,044.43 | 5,082 |
| 2022-08-09 | 513.00 | 514.00 | 506.00 | 508.00 | 20,405.95 | 2,852 |
| 2022-08-08 | 504.00 | 519.00 | 500.00 | 513.00 | 20,606.80 | 7,753 |
| 2022-08-05 | 502.00 | 511.00 | 502.00 | 507.00 | 20,365.78 | 6,868 |
| 2022-08-04 | 500.00 | 504.00 | 500.00 | 503.00 | 20,205.11 | 2,613 |
| 2022-08-03 | 500.00 | 501.00 | 494.00 | 500.00 | 20,084.60 | 4,223 |
| 2022-08-02 | 505.00 | 505.00 | 493.00 | 497.00 | 19,964.09 | 5,669 |
| 2022-08-01 | 502.00 | 505.00 | 497.00 | 502.00 | 20,164.94 | 4,189 |
| 2022-07-29 | 502.00 | 505.00 | 499.00 | 504.00 | 20,245.28 | 3,877 |
| 2022-07-28 | 506.00 | 506.00 | 496.00 | 501.00 | 20,124.77 | 4,000 |
| 2022-07-27 | 502.00 | 504.00 | 496.00 | 503.00 | 20,205.11 | 3,865 |
| 2022-07-26 | 505.00 | 506.00 | 494.00 | 502.00 | 20,164.94 | 6,063 |
| 2022-07-25 | 507.00 | 509.00 | 500.00 | 502.00 | 20,164.94 | 3,279 |
| 2022-07-22 | 514.00 | 514.00 | 501.00 | 503.00 | 20,205.11 | 5,170 |
| 2022-07-21 | 515.00 | 516.00 | 504.00 | 512.00 | 20,566.63 | 3,603 |
| 2022-07-20 | 506.00 | 520.00 | 501.00 | 515.00 | 20,687.14 | 8,387 |
| 2022-07-19 | 499.00 | 504.00 | 486.00 | 498.00 | 20,004.26 | 3,783 |
| 2022-07-18 | 498.00 | 499.00 | 490.00 | 495.00 | 19,883.75 | 5,931 |
| 2022-07-15 | 498.00 | 500.00 | 486.00 | 494.00 | 19,843.58 | 4,687 |
| 2022-07-14 | 496.00 | 516.00 | 488.00 | 496.00 | 19,923.92 | 9,210 |
| 2022-07-13 | 498.00 | 509.00 | 487.00 | 491.00 | 19,723.08 | 9,832 |
| 2022-07-12 | 501.00 | 506.00 | 491.00 | 492.00 | 19,763.25 | 5,618 |
| 2022-07-11 | 510.00 | 511.00 | 499.00 | 505.00 | 20,285.45 | 5,913 |
| 2022-07-08 | 496.00 | 504.00 | 491.00 | 500.00 | 20,084.60 | 5,686 |
| 2022-07-07 | 497.00 | 501.00 | 491.00 | 494.00 | 19,843.58 | 3,382 |
| 2022-07-06 | 497.00 | 497.00 | 486.00 | 491.00 | 19,723.08 | 3,175 |
| 2022-07-05 | 489.00 | 499.00 | 477.00 | 490.00 | 19,682.91 | 5,560 |
| 2022-07-04 | 494.00 | 500.00 | 469.00 | 477.00 | 19,160.71 | 10,077 |
| 2022-07-01 | 496.00 | 505.00 | 481.00 | 494.00 | 19,843.58 | 9,333 |
| 2022-06-30 | 519.00 | 519.00 | 498.00 | 500.00 | 20,084.60 | 9,991 |
| 2022-06-29 | 511.00 | 527.00 | 510.00 | 514.00 | 20,646.97 | 6,087 |
| 2022-06-28 | 530.00 | 533.00 | 488.00 | 524.00 | 21,048.66 | 22,441 |
| 2022-06-27 | 525.00 | 540.00 | 512.00 | 527.00 | 21,169.17 | 16,112 |
| 2022-06-24 | 499.00 | 537.00 | 499.00 | 512.00 | 20,566.63 | 15,239 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.