Curo Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 529.00 | 539.00 | 495.00 | 499.00 | 20,044.43 | 34,686 |
| 2022-06-22 | 557.00 | 573.00 | 532.00 | 540.00 | 21,691.37 | 13,653 |
| 2022-06-21 | 563.00 | 570.00 | 552.00 | 563.00 | 22,615.26 | 6,656 |
| 2022-06-20 | 592.00 | 600.00 | 559.00 | 563.00 | 22,615.26 | 17,845 |
| 2022-06-17 | 567.00 | 599.00 | 563.00 | 597.00 | 23,981.01 | 26,669 |
| 2022-06-16 | 584.00 | 598.00 | 575.00 | 581.00 | 23,338.31 | 7,195 |
| 2022-06-15 | 585.00 | 612.00 | 569.00 | 573.00 | 23,016.95 | 20,283 |
| 2022-06-14 | 580.00 | 588.00 | 568.00 | 578.00 | 23,217.80 | 19,246 |
| 2022-06-13 | 622.00 | 628.00 | 590.00 | 590.00 | 23,699.83 | 43,255 |
| 2022-06-10 | 640.00 | 648.00 | 629.00 | 632.00 | 25,386.93 | 24,498 |
| 2022-06-09 | 611.00 | 661.00 | 610.00 | 640.00 | 25,708.29 | 146,921 |
| 2022-06-08 | 620.00 | 620.00 | 613.00 | 615.00 | 24,704.06 | 8,343 |
| 2022-06-07 | 624.00 | 626.00 | 616.00 | 620.00 | 24,904.90 | 15,020 |
| 2022-06-03 | 622.00 | 627.00 | 615.00 | 615.00 | 24,704.06 | 10,146 |
| 2022-06-02 | 624.00 | 628.00 | 615.00 | 622.00 | 24,985.24 | 13,761 |
| 2022-05-31 | 628.00 | 628.00 | 612.00 | 620.00 | 24,904.90 | 12,193 |
| 2022-05-30 | 615.00 | 625.00 | 608.00 | 620.00 | 24,904.90 | 12,177 |
| 2022-05-27 | 608.00 | 617.00 | 601.00 | 611.00 | 24,543.38 | 12,981 |
| 2022-05-26 | 606.00 | 612.00 | 598.00 | 604.00 | 24,262.20 | 11,000 |
| 2022-05-25 | 605.00 | 613.00 | 595.00 | 600.00 | 24,101.52 | 15,421 |
| 2022-05-24 | 627.00 | 627.00 | 604.00 | 607.00 | 24,382.70 | 24,270 |
| 2022-05-23 | 617.00 | 737.00 | 605.00 | 622.00 | 24,985.24 | 299,041 |
| 2022-05-20 | 596.00 | 605.00 | 580.00 | 600.00 | 24,101.52 | 11,558 |
| 2022-05-19 | 594.00 | 594.00 | 576.00 | 583.00 | 23,418.64 | 13,528 |
| 2022-05-18 | 606.00 | 618.00 | 594.00 | 599.00 | 24,061.35 | 25,857 |
| 2022-05-17 | 634.00 | 634.00 | 599.00 | 603.00 | 24,222.03 | 24,878 |
| 2022-05-16 | 605.00 | 631.00 | 603.00 | 621.00 | 24,945.07 | 16,832 |
| 2022-05-13 | 608.00 | 609.00 | 593.00 | 600.00 | 24,101.52 | 21,804 |
| 2022-05-12 | 634.00 | 634.00 | 599.00 | 599.00 | 24,061.35 | 31,085 |
| 2022-05-11 | 621.00 | 641.00 | 618.00 | 628.00 | 25,226.26 | 25,164 |
| 2022-05-10 | 608.00 | 642.00 | 607.00 | 618.00 | 24,824.57 | 43,761 |
| 2022-05-09 | 644.00 | 655.00 | 627.00 | 630.00 | 25,306.60 | 31,638 |
| 2022-05-06 | 642.00 | 668.00 | 638.00 | 644.00 | 25,868.97 | 42,032 |
| 2022-05-04 | 668.00 | 675.00 | 644.00 | 644.00 | 25,868.97 | 58,070 |
| 2022-05-03 | 679.00 | 689.00 | 661.00 | 671.00 | 26,953.53 | 69,433 |
| 2022-05-02 | 709.00 | 731.00 | 678.00 | 683.00 | 27,435.56 | 208,383 |
| 2022-04-29 | 655.00 | 839.00 | 620.00 | 722.00 | 29,002.16 | 1,103,063 |
| 2022-04-28 | 681.00 | 682.00 | 650.00 | 654.00 | 26,270.66 | 79,267 |
| 2022-04-27 | 641.00 | 691.00 | 641.00 | 690.00 | 27,716.75 | 162,068 |
| 2022-04-26 | 634.00 | 682.00 | 632.00 | 665.00 | 26,712.52 | 80,982 |
| 2022-04-25 | 649.00 | 665.00 | 626.00 | 634.00 | 25,467.27 | 70,731 |
| 2022-04-22 | 617.00 | 667.00 | 615.00 | 648.00 | 26,029.64 | 172,296 |
| 2022-04-21 | 623.00 | 650.00 | 613.00 | 620.00 | 24,904.90 | 78,051 |
| 2022-04-20 | 634.00 | 694.00 | 618.00 | 625.00 | 25,105.75 | 284,859 |
| 2022-04-19 | 616.00 | 640.00 | 603.00 | 631.00 | 25,346.77 | 53,835 |
| 2022-04-18 | 600.00 | 637.00 | 596.00 | 616.00 | 24,744.23 | 62,030 |
| 2022-04-15 | 584.00 | 603.00 | 576.00 | 596.00 | 23,940.84 | 23,046 |
| 2022-04-14 | 593.00 | 593.00 | 580.00 | 584.00 | 23,458.81 | 22,002 |
| 2022-04-13 | 607.00 | 612.00 | 582.00 | 590.00 | 23,699.83 | 50,753 |
| 2022-04-12 | 600.00 | 634.00 | 588.00 | 606.00 | 24,342.54 | 116,851 |
| 2022-04-11 | 606.00 | 614.00 | 596.00 | 606.00 | 24,342.54 | 21,763 |
| 2022-04-08 | 585.00 | 612.00 | 585.00 | 606.00 | 24,342.54 | 30,959 |
| 2022-04-07 | 608.00 | 615.00 | 585.00 | 590.00 | 23,699.83 | 35,195 |
| 2022-04-06 | 634.00 | 644.00 | 604.00 | 611.00 | 24,543.38 | 81,174 |
| 2022-04-05 | 607.00 | 652.00 | 587.00 | 630.00 | 25,306.60 | 296,251 |
| 2022-04-04 | 590.00 | 604.00 | 580.00 | 600.00 | 24,101.52 | 38,359 |
| 2022-04-01 | 574.00 | 599.00 | 567.00 | 590.00 | 23,699.83 | 61,089 |
| 2022-03-31 | 584.00 | 590.00 | 571.00 | 574.00 | 23,057.12 | 68,802 |
| 2022-03-30 | 570.00 | 584.00 | 559.00 | 571.00 | 22,936.61 | 54,186 |
| 2022-03-29 | 570.00 | 579.00 | 568.00 | 570.00 | 22,896.44 | 21,233 |
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.