Curo Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 579.00 | 582.00 | 563.00 | 576.00 | 23,137.46 | 32,606 |
| 2022-03-25 | 610.00 | 610.00 | 576.00 | 584.00 | 23,458.81 | 101,315 |
| 2022-03-24 | 578.00 | 657.00 | 575.00 | 616.00 | 24,744.23 | 429,172 |
| 2022-03-23 | 572.00 | 591.00 | 561.00 | 580.00 | 23,298.14 | 84,225 |
| 2022-03-22 | 591.00 | 608.00 | 571.00 | 572.00 | 22,976.78 | 109,696 |
| 2022-03-21 | 586.00 | 594.00 | 571.00 | 590.00 | 23,699.83 | 50,706 |
| 2022-03-18 | 573.00 | 588.00 | 563.00 | 583.00 | 23,418.64 | 83,984 |
| 2022-03-17 | 563.00 | 568.00 | 554.00 | 563.00 | 22,615.26 | 46,588 |
| 2022-03-16 | 560.00 | 572.00 | 552.00 | 563.00 | 22,615.26 | 37,361 |
| 2022-03-15 | 555.00 | 572.00 | 543.00 | 561.00 | 22,534.92 | 51,136 |
| 2022-03-14 | 565.00 | 573.00 | 550.00 | 564.00 | 22,655.43 | 71,339 |
| 2022-03-11 | 587.00 | 589.00 | 552.00 | 565.00 | 22,695.60 | 114,083 |
| 2022-03-10 | 580.00 | 596.00 | 554.00 | 579.00 | 23,257.97 | 183,919 |
| 2022-03-08 | 678.00 | 694.00 | 596.00 | 620.00 | 24,904.90 | 297,728 |
| 2022-03-07 | 648.00 | 730.00 | 643.00 | 667.00 | 26,792.86 | 893,643 |
| 2022-03-04 | 647.00 | 684.00 | 613.00 | 632.00 | 25,386.93 | 305,786 |
| 2022-03-03 | 666.00 | 685.00 | 640.00 | 643.00 | 25,828.80 | 207,092 |
| 2022-03-02 | 719.00 | 737.00 | 652.00 | 677.00 | 27,194.55 | 460,419 |
| 2022-02-28 | 816.00 | 850.00 | 652.00 | 675.00 | 27,114.21 | 1,205,089 |
| 2022-02-25 | 703.00 | 913.00 | 703.00 | 812.00 | 32,617.39 | 2,252,192 |
| 2022-02-24 | 555.00 | 703.00 | 547.00 | 703.00 | 28,238.95 | 327,749 |
| 2022-02-23 | 515.00 | 579.00 | 511.00 | 541.00 | 21,731.54 | 112,184 |
| 2022-02-22 | 523.00 | 529.00 | 510.00 | 515.00 | 20,687.14 | 4,644 |
| 2022-02-21 | 527.00 | 534.00 | 522.00 | 530.00 | 21,289.68 | 1,757 |
| 2022-02-18 | 531.00 | 532.00 | 521.00 | 527.00 | 21,169.17 | 3,682 |
| 2022-02-17 | 533.00 | 535.00 | 525.00 | 531.00 | 21,329.85 | 4,326 |
| 2022-02-16 | 528.00 | 539.00 | 524.00 | 531.00 | 21,329.85 | 3,253 |
| 2022-02-15 | 539.00 | 543.00 | 517.00 | 525.00 | 21,088.83 | 4,639 |
| 2022-02-14 | 523.00 | 554.00 | 516.00 | 524.00 | 21,048.66 | 19,658 |
| 2022-02-11 | 537.00 | 552.00 | 527.00 | 531.00 | 21,329.85 | 6,528 |
| 2022-02-10 | 559.00 | 559.00 | 536.00 | 542.00 | 21,771.71 | 4,769 |
| 2022-02-09 | 528.00 | 559.00 | 528.00 | 550.00 | 22,093.06 | 14,688 |
| 2022-02-08 | 512.00 | 557.00 | 512.00 | 527.00 | 21,169.17 | 43,846 |
| 2022-02-07 | 515.00 | 516.00 | 510.00 | 512.00 | 20,566.63 | 4,288 |
| 2022-02-04 | 520.00 | 541.00 | 506.00 | 514.00 | 20,646.97 | 24,050 |
| 2022-02-03 | 500.00 | 525.00 | 500.00 | 520.00 | 20,887.98 | 7,953 |
| 2022-01-28 | 493.00 | 500.00 | 481.00 | 497.00 | 19,964.09 | 4,321 |
| 2022-01-27 | 483.00 | 507.00 | 471.00 | 493.00 | 19,803.42 | 13,842 |
| 2022-01-26 | 485.00 | 508.00 | 483.00 | 488.00 | 19,602.57 | 7,513 |
| 2022-01-25 | 500.00 | 512.00 | 483.00 | 486.00 | 19,522.23 | 14,881 |
| 2022-01-24 | 508.00 | 516.00 | 495.00 | 500.00 | 20,084.60 | 9,871 |
| 2022-01-21 | 514.00 | 521.00 | 504.00 | 511.00 | 20,526.46 | 6,035 |
| 2022-01-20 | 493.00 | 553.00 | 493.00 | 513.00 | 20,606.80 | 57,365 |
| 2022-01-19 | 503.00 | 506.00 | 496.00 | 500.00 | 20,084.60 | 5,473 |
| 2022-01-18 | 520.00 | 523.00 | 505.00 | 506.00 | 20,325.62 | 9,791 |
| 2022-01-17 | 531.00 | 532.00 | 508.00 | 520.00 | 20,887.98 | 11,404 |
| 2022-01-14 | 517.00 | 521.00 | 510.00 | 521.00 | 20,928.15 | 5,366 |
| 2022-01-13 | 527.00 | 533.00 | 519.00 | 520.00 | 20,887.98 | 1,527 |
| 2022-01-12 | 517.00 | 536.00 | 516.00 | 527.00 | 21,169.17 | 4,525 |
| 2022-01-11 | 513.00 | 522.00 | 513.00 | 517.00 | 20,767.48 | 6,022 |
| 2022-01-10 | 516.00 | 519.00 | 510.00 | 515.00 | 20,687.14 | 4,666 |
| 2022-01-07 | 515.00 | 526.00 | 512.00 | 514.00 | 20,646.97 | 5,378 |
| 2022-01-06 | 515.00 | 535.00 | 514.00 | 520.00 | 20,887.98 | 11,710 |
| 2022-01-05 | 529.00 | 536.00 | 510.00 | 521.00 | 20,928.15 | 16,686 |
| 2022-01-04 | 511.00 | 522.00 | 506.00 | 520.00 | 20,887.98 | 7,502 |
| 2022-01-03 | 509.00 | 515.00 | 509.00 | 511.00 | 20,526.46 | 4,602 |
| 2021-12-30 | 515.00 | 518.00 | 507.00 | 509.00 | 20,446.12 | 2,797 |
| 2021-12-29 | 509.00 | 515.00 | 504.00 | 515.00 | 20,687.14 | 3,078 |
| 2021-12-28 | 501.00 | 517.00 | 498.00 | 509.00 | 20,446.12 | 10,831 |
| 2021-12-27 | 505.00 | 505.00 | 499.00 | 501.00 | 20,124.77 | 6,677 |
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.