Curo Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-25 | 730.00 | 737.00 | 714.00 | 725.00 | 3,625.00 | 11,309 |
| 2026-03-24 | 680.00 | 738.00 | 675.00 | 730.00 | 3,650.00 | 27,878 |
| 2026-03-23 | 693.00 | 693.00 | 673.00 | 680.00 | 3,400.00 | 9,777 |
| 2026-03-20 | 688.00 | 699.00 | 648.00 | 699.00 | 3,495.00 | 20,080 |
| 2026-03-19 | 716.00 | 825.00 | 682.00 | 694.00 | 3,470.00 | 111,482 |
| 2026-03-18 | 691.00 | 715.00 | 656.00 | 710.00 | 3,550.00 | 24,335 |
| 2026-03-17 | 671.00 | 720.00 | 668.00 | 691.00 | 3,455.00 | 27,246 |
| 2026-03-16 | 783.00 | 783.00 | 661.00 | 664.00 | 3,320.00 | 86,676 |
| 2026-03-13 | 760.00 | 763.00 | 721.00 | 730.00 | 3,650.00 | 30,079 |
| 2026-03-12 | 789.00 | 847.00 | 718.00 | 750.00 | 3,750.00 | 185,011 |
| 2026-03-11 | 750.00 | 840.00 | 731.00 | 751.00 | 3,755.00 | 40,458 |
| 2026-03-10 | 719.00 | 752.00 | 702.00 | 730.00 | 3,650.00 | 20,262 |
| 2026-03-09 | 812.00 | 817.00 | 717.00 | 717.00 | 3,585.00 | 30,270 |
| 2026-03-06 | 820.00 | 830.00 | 792.00 | 814.00 | 4,070.00 | 13,250 |
| 2026-03-05 | 799.00 | 822.00 | 775.00 | 808.00 | 4,040.00 | 15,492 |
| 2026-03-04 | 896.00 | 896.00 | 750.00 | 775.00 | 3,875.00 | 68,777 |
| 2026-03-03 | 915.00 | 1,100.00 | 869.00 | 870.00 | 4,350.00 | 272,159 |
| 2026-02-27 | 881.00 | 890.00 | 850.00 | 874.00 | 4,370.00 | 19,299 |
| 2026-02-26 | 892.00 | 907.00 | 876.00 | 876.00 | 4,380.00 | 28,317 |
| 2026-02-25 | 917.00 | 939.00 | 890.00 | 900.00 | 4,500.00 | 26,462 |
| 2026-02-24 | 891.00 | 917.00 | 885.00 | 916.00 | 4,580.00 | 21,994 |
| 2026-02-23 | 938.00 | 955.00 | 890.00 | 890.00 | 4,450.00 | 29,703 |
| 2026-02-20 | 1,020.00 | 1,020.00 | 937.00 | 937.00 | 4,685.00 | 28,930 |
| 2026-02-19 | 991.00 | 1,000.00 | 917.00 | 1,000.00 | 5,000.00 | 43,856 |
| 2026-02-13 | 1,060.00 | 1,060.00 | 914.00 | 991.00 | 4,955.00 | 52,095 |
| 2026-02-12 | 1,083.00 | 1,088.00 | 1,058.00 | 1,060.00 | 5,300.00 | 10,891 |
| 2026-02-11 | 1,051.00 | 1,094.00 | 1,051.00 | 1,080.00 | 5,400.00 | 15,171 |
| 2026-02-10 | 1,119.00 | 1,119.00 | 1,042.00 | 1,053.00 | 5,265.00 | 33,334 |
| 2026-02-09 | 1,179.00 | 1,179.00 | 1,039.00 | 1,080.00 | 5,400.00 | 30,718 |
| 2026-02-06 | 1,050.00 | 1,065.00 | 960.00 | 1,050.00 | 5,250.00 | 33,405 |
| 2026-02-05 | 1,010.00 | 1,168.00 | 997.00 | 1,044.00 | 5,220.00 | 228,087 |
| 2026-02-04 | 1,012.00 | 1,030.00 | 1,006.00 | 1,006.00 | 5,030.00 | 12,245 |
| 2026-02-03 | 1,020.00 | 1,039.00 | 990.00 | 1,023.00 | 5,115.00 | 21,422 |
| 2026-02-02 | 999.00 | 1,038.00 | 990.00 | 990.00 | 4,950.00 | 33,345 |
| 2026-01-30 | 1,011.00 | 1,028.00 | 997.00 | 1,004.00 | 5,020.00 | 20,964 |
| 2026-01-29 | 1,043.00 | 1,043.00 | 950.00 | 1,016.00 | 5,080.00 | 21,010 |
| 2026-01-28 | 1,039.00 | 1,061.00 | 1,014.00 | 1,024.00 | 5,120.00 | 29,511 |
| 2026-01-27 | 1,051.00 | 1,063.00 | 1,024.00 | 1,033.00 | 5,165.00 | 18,728 |
| 2026-01-26 | 1,133.00 | 1,134.00 | 1,050.00 | 1,051.00 | 5,255.00 | 28,755 |
| 2026-01-23 | 1,066.00 | 1,100.00 | 1,052.00 | 1,072.00 | 5,360.00 | 18,842 |
| 2026-01-22 | 1,055.00 | 1,090.00 | 1,040.00 | 1,075.00 | 5,375.00 | 14,215 |
| 2026-01-21 | 1,108.00 | 1,108.00 | 1,037.00 | 1,055.00 | 5,275.00 | 22,175 |
| 2026-01-20 | 1,081.00 | 1,110.00 | 1,081.00 | 1,098.00 | 5,490.00 | 18,950 |
| 2026-01-19 | 1,072.00 | 1,109.00 | 1,068.00 | 1,094.00 | 5,470.00 | 27,655 |
| 2026-01-16 | 1,110.00 | 1,127.00 | 1,075.00 | 1,081.00 | 5,405.00 | 57,656 |
| 2026-01-15 | 1,035.00 | 1,250.00 | 1,005.00 | 1,110.00 | 5,550.00 | 362,889 |
| 2026-01-14 | 1,061.00 | 1,061.00 | 1,015.00 | 1,018.00 | 5,090.00 | 24,835 |
| 2026-01-13 | 1,070.00 | 1,105.00 | 1,041.00 | 1,044.00 | 5,220.00 | 27,104 |
| 2026-01-12 | 1,041.00 | 1,135.00 | 1,041.00 | 1,069.00 | 5,345.00 | 29,388 |
| 2026-01-09 | 1,082.00 | 1,104.00 | 1,025.00 | 1,070.00 | 5,350.00 | 23,120 |
| 2026-01-08 | 1,120.00 | 1,204.00 | 1,061.00 | 1,082.00 | 5,410.00 | 33,978 |
| 2026-01-07 | 1,120.00 | 1,128.00 | 1,075.00 | 1,104.00 | 5,520.00 | 22,224 |
| 2026-01-06 | 1,154.00 | 1,170.00 | 1,120.00 | 1,120.00 | 5,600.00 | 27,077 |
| 2026-01-05 | 1,217.00 | 1,217.00 | 1,133.00 | 1,154.00 | 5,770.00 | 34,880 |
| 2026-01-02 | 1,197.00 | 1,219.00 | 1,189.00 | 1,204.00 | 6,020.00 | 23,058 |
| 2025-12-30 | 1,192.00 | 1,234.00 | 1,175.00 | 1,197.00 | 5,985.00 | 44,330 |
| 2025-12-29 | 1,115.00 | 1,226.00 | 1,113.00 | 1,190.00 | 5,950.00 | 105,742 |
| 2025-12-26 | 1,110.00 | 1,161.00 | 1,095.00 | 1,115.00 | 5,575.00 | 41,099 |
| 2025-12-24 | 1,126.00 | 1,169.00 | 1,083.00 | 1,115.00 | 5,575.00 | 54,284 |
| 2025-12-23 | 1,133.00 | 1,159.00 | 1,083.00 | 1,100.00 | 5,500.00 | 83,779 |
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.