Curo Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-19 | 1,584.00 | 1,584.00 | 1,295.00 | 1,295.00 | 6,475.00 | 4,252,958 |
| 2025-09-18 | 1,163.00 | 1,219.00 | 1,111.00 | 1,219.00 | 6,095.00 | 196,762 |
| 2025-09-17 | 722.00 | 938.00 | 721.00 | 938.00 | 4,690.00 | 284,561 |
| 2025-09-16 | 750.00 | 750.00 | 722.00 | 722.00 | 3,610.00 | 7,541 |
| 2025-09-15 | 749.00 | 770.00 | 747.00 | 750.00 | 3,750.00 | 4,851 |
| 2025-09-12 | 736.00 | 771.00 | 736.00 | 749.00 | 3,745.00 | 5,448 |
| 2025-09-11 | 757.00 | 768.00 | 739.00 | 740.00 | 3,700.00 | 13,423 |
| 2025-09-10 | 748.00 | 767.00 | 748.00 | 750.00 | 3,750.00 | 8,690 |
| 2025-09-09 | 749.00 | 749.00 | 742.00 | 748.00 | 3,740.00 | 10,739 |
| 2025-09-08 | 757.00 | 757.00 | 740.00 | 749.00 | 3,745.00 | 6,617 |
| 2025-09-05 | 764.00 | 783.00 | 757.00 | 757.00 | 3,785.00 | 3,679 |
| 2025-09-04 | 751.00 | 769.00 | 749.00 | 764.00 | 3,820.00 | 3,333 |
| 2025-09-03 | 760.00 | 767.00 | 741.00 | 751.00 | 3,755.00 | 6,683 |
| 2025-09-02 | 729.00 | 804.00 | 729.00 | 745.00 | 3,725.00 | 17,457 |
| 2025-09-01 | 742.00 | 759.00 | 720.00 | 729.00 | 3,645.00 | 4,172 |
| 2025-08-29 | 742.00 | 790.00 | 742.00 | 742.00 | 3,710.00 | 9,415 |
| 2025-08-28 | 742.00 | 762.00 | 734.00 | 742.00 | 3,710.00 | 3,300 |
| 2025-08-27 | 722.00 | 742.00 | 722.00 | 742.00 | 3,710.00 | 3,694 |
| 2025-08-26 | 734.00 | 739.00 | 722.00 | 722.00 | 3,610.00 | 5,080 |
| 2025-08-25 | 728.00 | 733.00 | 723.00 | 727.00 | 3,635.00 | 4,019 |
| 2025-08-22 | 727.00 | 735.00 | 709.00 | 720.00 | 3,600.00 | 7,605 |
| 2025-08-21 | 727.00 | 739.00 | 719.00 | 727.00 | 3,635.00 | 3,311 |
| 2025-08-20 | 714.00 | 748.00 | 714.00 | 719.00 | 3,595.00 | 9,228 |
| 2025-08-19 | 727.00 | 746.00 | 707.00 | 713.00 | 3,565.00 | 25,100 |
| 2025-08-18 | 770.00 | 770.00 | 700.00 | 718.00 | 3,590.00 | 16,042 |
| 2025-08-14 | 768.00 | 779.00 | 766.00 | 770.00 | 3,850.00 | 3,034 |
| 2025-08-13 | 773.00 | 773.00 | 766.00 | 766.00 | 3,830.00 | 7,768 |
| 2025-08-12 | 770.00 | 786.00 | 765.00 | 773.00 | 3,865.00 | 15,935 |
| 2025-08-11 | 791.00 | 791.00 | 749.00 | 765.00 | 3,825.00 | 9,589 |
| 2025-08-08 | 802.00 | 803.00 | 785.00 | 785.00 | 3,925.00 | 4,685 |
| 2025-08-07 | 783.00 | 817.00 | 780.00 | 802.00 | 4,010.00 | 15,799 |
| 2025-08-06 | 799.00 | 821.00 | 750.00 | 780.00 | 3,900.00 | 12,029 |
| 2025-08-05 | 785.00 | 805.00 | 777.00 | 799.00 | 3,995.00 | 5,282 |
| 2025-08-04 | 803.00 | 803.00 | 781.00 | 785.00 | 3,925.00 | 4,799 |
| 2025-08-01 | 790.00 | 826.00 | 760.00 | 803.00 | 4,015.00 | 16,920 |
| 2025-07-31 | 774.00 | 797.00 | 768.00 | 789.00 | 3,945.00 | 6,753 |
| 2025-07-30 | 786.00 | 795.00 | 765.00 | 774.00 | 3,870.00 | 6,152 |
| 2025-07-29 | 769.00 | 779.00 | 750.00 | 779.00 | 3,895.00 | 7,458 |
| 2025-07-28 | 790.00 | 790.00 | 767.00 | 778.00 | 3,890.00 | 5,562 |
| 2025-07-25 | 832.00 | 832.00 | 790.00 | 790.00 | 3,950.00 | 10,099 |
| 2025-07-24 | 814.00 | 838.00 | 803.00 | 837.00 | 4,185.00 | 6,872 |
| 2025-07-23 | 811.00 | 820.00 | 791.00 | 814.00 | 4,070.00 | 8,175 |
| 2025-07-22 | 838.00 | 841.00 | 810.00 | 810.00 | 4,050.00 | 10,249 |
| 2025-07-21 | 814.00 | 838.00 | 808.00 | 830.00 | 4,150.00 | 13,617 |
| 2025-07-18 | 813.00 | 814.00 | 800.00 | 814.00 | 4,070.00 | 4,405 |
| 2025-07-17 | 802.00 | 825.00 | 799.00 | 814.00 | 4,070.00 | 5,081 |
| 2025-07-16 | 836.00 | 840.00 | 802.00 | 802.00 | 4,010.00 | 12,649 |
| 2025-07-15 | 804.00 | 840.00 | 795.00 | 836.00 | 4,180.00 | 11,099 |
| 2025-07-14 | 815.00 | 829.00 | 793.00 | 800.00 | 4,000.00 | 6,798 |
| 2025-07-11 | 802.00 | 829.00 | 801.00 | 815.00 | 4,075.00 | 7,587 |
| 2025-07-10 | 827.00 | 827.00 | 801.00 | 801.00 | 4,005.00 | 12,406 |
| 2025-07-09 | 821.00 | 834.00 | 810.00 | 811.00 | 4,055.00 | 12,540 |
| 2025-07-08 | 877.00 | 877.00 | 813.00 | 816.00 | 4,080.00 | 14,007 |
| 2025-07-07 | 842.00 | 860.00 | 819.00 | 852.00 | 4,260.00 | 13,931 |
| 2025-07-04 | 895.00 | 910.00 | 811.00 | 842.00 | 4,210.00 | 26,730 |
| 2025-07-03 | 897.00 | 951.00 | 882.00 | 895.00 | 4,475.00 | 26,225 |
| 2025-07-02 | 864.00 | 950.00 | 846.00 | 897.00 | 4,485.00 | 35,165 |
| 2025-07-01 | 807.00 | 887.00 | 784.00 | 864.00 | 4,320.00 | 55,993 |
| 2025-06-30 | 796.00 | 807.00 | 742.00 | 784.00 | 3,920.00 | 31,107 |
| 2025-06-27 | 771.00 | 900.00 | 762.00 | 796.00 | 3,980.00 | 70,896 |
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.