Curo Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 1,214.00 | 1,240.00 | 1,136.00 | 1,141.00 | 5,705.00 | 91,399 |
| 2025-12-19 | 1,220.00 | 1,235.00 | 1,163.00 | 1,196.00 | 5,980.00 | 125,395 |
| 2025-12-18 | 1,122.00 | 1,455.00 | 1,122.00 | 1,198.00 | 5,990.00 | 1,002,591 |
| 2025-12-17 | 1,316.00 | 1,397.00 | 1,110.00 | 1,122.00 | 5,610.00 | 950,518 |
| 2025-12-16 | 951.00 | 1,236.00 | 951.00 | 1,236.00 | 6,180.00 | 503,557 |
| 2025-12-15 | 982.00 | 991.00 | 951.00 | 951.00 | 4,755.00 | 10,803 |
| 2025-12-12 | 1,018.00 | 1,018.00 | 981.00 | 993.00 | 4,965.00 | 27,251 |
| 2025-12-11 | 1,003.00 | 1,033.00 | 999.00 | 1,017.00 | 5,085.00 | 23,149 |
| 2025-12-10 | 1,015.00 | 1,041.00 | 1,002.00 | 1,003.00 | 5,015.00 | 11,788 |
| 2025-12-09 | 1,088.00 | 1,088.00 | 1,000.00 | 1,025.00 | 5,125.00 | 23,775 |
| 2025-12-08 | 1,170.00 | 1,170.00 | 1,073.00 | 1,073.00 | 5,365.00 | 23,597 |
| 2025-12-05 | 1,108.00 | 1,116.00 | 1,090.00 | 1,104.00 | 5,520.00 | 12,288 |
| 2025-12-04 | 1,131.00 | 1,131.00 | 1,102.00 | 1,116.00 | 5,580.00 | 12,336 |
| 2025-12-03 | 1,118.00 | 1,140.00 | 1,084.00 | 1,132.00 | 5,660.00 | 26,489 |
| 2025-12-02 | 1,100.00 | 1,125.00 | 1,081.00 | 1,106.00 | 5,530.00 | 22,306 |
| 2025-12-01 | 1,070.00 | 1,100.00 | 1,070.00 | 1,088.00 | 5,440.00 | 14,743 |
| 2025-11-28 | 1,025.00 | 1,169.00 | 1,024.00 | 1,069.00 | 5,345.00 | 121,780 |
| 2025-11-27 | 1,037.00 | 1,068.00 | 1,023.00 | 1,023.00 | 5,115.00 | 14,028 |
| 2025-11-26 | 1,048.00 | 1,049.00 | 1,023.00 | 1,037.00 | 5,185.00 | 18,119 |
| 2025-11-25 | 1,026.00 | 1,080.00 | 1,013.00 | 1,048.00 | 5,240.00 | 33,292 |
| 2025-11-24 | 1,038.00 | 1,060.00 | 1,001.00 | 1,026.00 | 5,130.00 | 25,172 |
| 2025-11-21 | 1,076.00 | 1,076.00 | 1,038.00 | 1,038.00 | 5,190.00 | 14,085 |
| 2025-11-20 | 1,043.00 | 1,147.00 | 1,034.00 | 1,077.00 | 5,385.00 | 45,569 |
| 2025-11-19 | 1,067.00 | 1,068.00 | 1,020.00 | 1,047.00 | 5,235.00 | 23,840 |
| 2025-11-18 | 1,070.00 | 1,100.00 | 1,030.00 | 1,072.00 | 5,360.00 | 36,293 |
| 2025-11-17 | 1,112.00 | 1,113.00 | 1,054.00 | 1,054.00 | 5,270.00 | 32,429 |
| 2025-11-14 | 1,142.00 | 1,142.00 | 1,100.00 | 1,111.00 | 5,555.00 | 27,393 |
| 2025-11-13 | 1,185.00 | 1,190.00 | 1,133.00 | 1,148.00 | 5,740.00 | 35,222 |
| 2025-11-12 | 1,147.00 | 1,261.00 | 1,147.00 | 1,161.00 | 5,805.00 | 79,641 |
| 2025-11-11 | 1,232.00 | 1,340.00 | 1,125.00 | 1,143.00 | 5,715.00 | 178,652 |
| 2025-11-10 | 1,192.00 | 1,246.00 | 1,140.00 | 1,182.00 | 5,910.00 | 35,310 |
| 2025-11-07 | 1,214.00 | 1,214.00 | 1,130.00 | 1,199.00 | 5,995.00 | 39,188 |
| 2025-11-06 | 1,264.00 | 1,305.00 | 1,155.00 | 1,225.00 | 6,125.00 | 57,230 |
| 2025-11-05 | 1,321.00 | 1,321.00 | 1,165.00 | 1,258.00 | 6,290.00 | 91,660 |
| 2025-11-04 | 1,398.00 | 1,404.00 | 1,299.00 | 1,321.00 | 6,605.00 | 93,725 |
| 2025-11-03 | 1,398.00 | 1,612.00 | 1,379.00 | 1,397.00 | 6,985.00 | 226,469 |
| 2025-10-31 | 1,441.00 | 1,460.00 | 1,368.00 | 1,372.00 | 6,860.00 | 80,102 |
| 2025-10-30 | 1,447.00 | 1,485.00 | 1,389.00 | 1,424.00 | 7,120.00 | 122,483 |
| 2025-10-29 | 1,508.00 | 1,525.00 | 1,424.00 | 1,451.00 | 7,255.00 | 169,242 |
| 2025-10-28 | 1,400.00 | 1,694.00 | 1,400.00 | 1,485.00 | 7,425.00 | 995,596 |
| 2025-10-27 | 1,460.00 | 1,530.00 | 1,384.00 | 1,388.00 | 6,940.00 | 286,266 |
| 2025-10-24 | 1,503.00 | 1,558.00 | 1,413.00 | 1,442.00 | 7,210.00 | 482,936 |
| 2025-10-23 | 1,358.00 | 1,754.00 | 1,358.00 | 1,451.00 | 7,255.00 | 1,724,061 |
| 2025-10-22 | 1,430.00 | 1,433.00 | 1,348.00 | 1,357.00 | 6,785.00 | 124,004 |
| 2025-10-21 | 1,449.00 | 1,559.00 | 1,428.00 | 1,433.00 | 7,165.00 | 362,890 |
| 2025-10-20 | 1,426.00 | 1,665.00 | 1,377.00 | 1,449.00 | 7,245.00 | 1,055,686 |
| 2025-10-17 | 1,535.00 | 1,727.00 | 1,404.00 | 1,426.00 | 7,130.00 | 966,165 |
| 2025-10-16 | 1,351.00 | 1,722.00 | 1,346.00 | 1,537.00 | 7,685.00 | 3,545,502 |
| 2025-10-15 | 1,477.00 | 1,580.00 | 1,330.00 | 1,370.00 | 6,850.00 | 2,843,618 |
| 2025-10-14 | 1,032.00 | 1,341.00 | 1,032.00 | 1,341.00 | 6,705.00 | 559,586 |
| 2025-10-13 | 1,112.00 | 1,114.00 | 1,025.00 | 1,032.00 | 5,160.00 | 218,223 |
| 2025-10-10 | 1,204.00 | 1,216.00 | 1,115.00 | 1,115.00 | 5,575.00 | 216,489 |
| 2025-10-02 | 1,261.00 | 1,361.00 | 1,205.00 | 1,216.00 | 6,080.00 | 398,327 |
| 2025-10-01 | 1,314.00 | 1,480.00 | 1,267.00 | 1,290.00 | 6,450.00 | 923,105 |
| 2025-09-30 | 1,512.00 | 1,587.00 | 1,310.00 | 1,327.00 | 6,635.00 | 942,430 |
| 2025-09-29 | 1,862.00 | 2,010.00 | 1,410.00 | 1,482.00 | 7,410.00 | 3,408,584 |
| 2025-09-25 | 1,301.00 | 1,690.00 | 1,301.00 | 1,690.00 | 8,450.00 | 849,732 |
| 2025-09-24 | 1,020.00 | 1,300.00 | 995.00 | 1,300.00 | 6,500.00 | 953,497 |
| 2025-09-23 | 1,055.00 | 1,070.00 | 992.00 | 1,000.00 | 5,000.00 | 320,626 |
| 2025-09-22 | 1,175.00 | 1,244.00 | 1,062.00 | 1,090.00 | 5,450.00 | 580,742 |
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.