Curo Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 517.00 | 520.00 | 500.00 | 505.00 | 20,285.45 | 17,885 |
| 2021-12-23 | 526.00 | 538.00 | 515.00 | 517.00 | 20,767.48 | 9,664 |
| 2021-12-22 | 511.00 | 540.00 | 509.00 | 521.00 | 20,928.15 | 17,426 |
| 2021-12-21 | 511.00 | 513.00 | 503.00 | 509.00 | 20,446.12 | 4,355 |
| 2021-12-20 | 508.00 | 514.00 | 507.00 | 514.00 | 20,646.97 | 7,646 |
| 2021-12-17 | 528.00 | 532.00 | 507.00 | 507.00 | 20,365.78 | 25,770 |
| 2021-12-16 | 543.00 | 552.00 | 528.00 | 528.00 | 21,209.34 | 12,699 |
| 2021-12-15 | 553.00 | 561.00 | 539.00 | 539.00 | 21,651.20 | 6,460 |
| 2021-12-14 | 558.00 | 559.00 | 548.00 | 550.00 | 22,093.06 | 6,770 |
| 2021-12-13 | 560.00 | 567.00 | 551.00 | 560.00 | 22,494.75 | 9,272 |
| 2021-12-10 | 565.00 | 565.00 | 553.00 | 560.00 | 22,494.75 | 5,211 |
| 2021-12-09 | 560.00 | 572.00 | 557.00 | 565.00 | 22,695.60 | 4,174 |
| 2021-12-08 | 569.00 | 588.00 | 559.00 | 561.00 | 22,534.92 | 9,603 |
| 2021-12-07 | 575.00 | 581.00 | 560.00 | 567.00 | 22,775.94 | 5,895 |
| 2021-12-06 | 567.00 | 570.00 | 558.00 | 563.00 | 22,615.26 | 7,214 |
| 2021-12-03 | 569.00 | 569.00 | 560.00 | 566.00 | 22,735.77 | 3,266 |
| 2021-12-02 | 559.00 | 567.00 | 548.00 | 567.00 | 22,775.94 | 6,905 |
| 2021-12-01 | 546.00 | 565.00 | 544.00 | 560.00 | 22,494.75 | 10,785 |
| 2021-11-30 | 600.00 | 600.00 | 547.00 | 552.00 | 22,173.40 | 38,126 |
| 2021-11-29 | 590.00 | 619.00 | 582.00 | 589.00 | 23,659.66 | 20,970 |
| 2021-11-26 | 608.00 | 618.00 | 582.00 | 609.00 | 24,463.04 | 14,854 |
| 2021-11-25 | 601.00 | 614.00 | 596.00 | 600.00 | 24,101.52 | 6,023 |
| 2021-11-24 | 591.00 | 603.00 | 587.00 | 600.00 | 24,101.52 | 13,765 |
| 2021-11-23 | 606.00 | 610.00 | 593.00 | 593.00 | 23,820.34 | 16,465 |
| 2021-11-22 | 624.00 | 624.00 | 590.00 | 606.00 | 24,342.54 | 21,425 |
| 2021-11-19 | 639.00 | 648.00 | 611.00 | 624.00 | 25,065.58 | 39,740 |
| 2021-11-18 | 602.00 | 649.00 | 587.00 | 649.00 | 26,069.81 | 94,527 |
| 2021-11-17 | 599.00 | 604.00 | 576.00 | 586.00 | 23,539.15 | 18,139 |
| 2021-11-16 | 603.00 | 610.00 | 593.00 | 599.00 | 24,061.35 | 8,453 |
| 2021-11-15 | 593.00 | 639.00 | 591.00 | 604.00 | 24,262.20 | 26,742 |
| 2021-11-12 | 571.00 | 599.00 | 570.00 | 591.00 | 23,740.00 | 10,017 |
| 2021-11-11 | 576.00 | 580.00 | 566.00 | 578.00 | 23,217.80 | 7,350 |
| 2021-11-10 | 596.00 | 597.00 | 572.00 | 581.00 | 23,338.31 | 30,860 |
| 2021-11-09 | 596.00 | 600.00 | 588.00 | 600.00 | 24,101.52 | 8,724 |
| 2021-11-08 | 614.00 | 614.00 | 593.00 | 596.00 | 23,940.84 | 18,947 |
| 2021-11-05 | 637.00 | 641.00 | 618.00 | 618.00 | 24,824.57 | 12,098 |
| 2021-11-04 | 651.00 | 673.00 | 626.00 | 636.00 | 25,547.61 | 42,317 |
| 2021-11-03 | 630.00 | 646.00 | 628.00 | 640.00 | 25,708.29 | 24,736 |
| 2021-11-02 | 623.00 | 648.00 | 615.00 | 631.00 | 25,346.77 | 26,478 |
| 2021-11-01 | 615.00 | 627.00 | 613.00 | 620.00 | 24,904.90 | 5,639 |
| 2021-10-29 | 622.00 | 626.00 | 616.00 | 619.00 | 24,864.74 | 7,003 |
| 2021-10-28 | 629.00 | 629.00 | 615.00 | 622.00 | 24,985.24 | 8,338 |
| 2021-10-27 | 630.00 | 631.00 | 618.00 | 628.00 | 25,226.26 | 4,688 |
| 2021-10-26 | 627.00 | 631.00 | 620.00 | 628.00 | 25,226.26 | 8,693 |
| 2021-10-25 | 640.00 | 640.00 | 624.00 | 627.00 | 25,186.09 | 10,629 |
| 2021-10-22 | 635.00 | 646.00 | 630.00 | 640.00 | 25,708.29 | 11,592 |
| 2021-10-21 | 636.00 | 649.00 | 630.00 | 635.00 | 25,507.44 | 12,160 |
← NewerPage 20 of 20 · 1,187 trading days
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.