Curo Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | 771.00 | 900.00 | 762.00 | 796.00 | 3,980.00 | 70,896 |
| 2025-06-26 | 751.00 | 779.00 | 742.00 | 770.00 | 3,850.00 | 9,969 |
| 2025-06-25 | 848.00 | 848.00 | 751.00 | 751.00 | 3,755.00 | 26,532 |
| 2025-06-24 | 778.00 | 820.00 | 774.00 | 816.00 | 4,080.00 | 12,479 |
| 2025-06-23 | 793.00 | 799.00 | 765.00 | 778.00 | 3,890.00 | 15,815 |
| 2025-06-20 | 834.00 | 838.00 | 779.00 | 792.00 | 3,960.00 | 23,049 |
| 2025-06-19 | 809.00 | 858.00 | 794.00 | 827.00 | 4,135.00 | 23,680 |
| 2025-06-18 | 846.00 | 860.00 | 770.00 | 785.00 | 3,925.00 | 67,308 |
| 2025-06-17 | 899.00 | 899.00 | 822.00 | 845.00 | 4,225.00 | 30,350 |
| 2025-06-16 | 916.00 | 919.00 | 882.00 | 895.00 | 4,475.00 | 17,404 |
| 2025-06-13 | 951.00 | 962.00 | 888.00 | 915.00 | 4,575.00 | 43,745 |
| 2025-06-12 | 990.00 | 1,039.00 | 951.00 | 951.00 | 4,755.00 | 20,040 |
| 2025-06-11 | 945.00 | 1,085.00 | 914.00 | 984.00 | 4,920.00 | 114,511 |
| 2025-06-10 | 898.00 | 953.00 | 869.00 | 953.00 | 4,765.00 | 20,459 |
| 2025-06-09 | 845.00 | 949.00 | 845.00 | 898.00 | 4,490.00 | 80,576 |
| 2025-06-05 | 838.00 | 865.00 | 838.00 | 846.00 | 4,230.00 | 16,534 |
| 2025-06-04 | 833.00 | 855.00 | 833.00 | 838.00 | 4,190.00 | 8,966 |
| 2025-06-02 | 839.00 | 852.00 | 822.00 | 836.00 | 4,180.00 | 14,126 |
| 2025-05-30 | 813.00 | 829.00 | 813.00 | 828.00 | 4,140.00 | 11,784 |
| 2025-05-29 | 813.00 | 835.00 | 806.00 | 813.00 | 4,065.00 | 13,272 |
| 2025-05-28 | 838.00 | 838.00 | 805.00 | 805.00 | 4,025.00 | 12,710 |
| 2025-05-27 | 800.00 | 817.00 | 800.00 | 807.00 | 4,035.00 | 10,412 |
| 2025-05-26 | 823.00 | 840.00 | 790.00 | 800.00 | 4,000.00 | 22,427 |
| 2025-05-23 | 793.00 | 829.00 | 793.00 | 823.00 | 4,115.00 | 24,156 |
| 2025-05-22 | 793.00 | 819.00 | 763.00 | 793.00 | 3,965.00 | 16,222 |
| 2025-05-21 | 767.00 | 820.00 | 767.00 | 793.00 | 3,965.00 | 27,907 |
| 2025-05-20 | 788.00 | 809.00 | 766.00 | 767.00 | 3,835.00 | 20,680 |
| 2025-05-19 | 737.00 | 808.00 | 737.00 | 788.00 | 3,940.00 | 58,309 |
| 2025-05-16 | 747.00 | 779.00 | 729.00 | 737.00 | 3,685.00 | 57,013 |
| 2025-05-15 | 758.00 | 915.00 | 729.00 | 729.00 | 3,645.00 | 516,731 |
| 2025-05-14 | 722.00 | 780.00 | 722.00 | 750.00 | 3,750.00 | 72,645 |
| 2025-05-13 | 730.00 | 744.00 | 711.00 | 730.00 | 3,650.00 | 20,354 |
| 2025-05-12 | 707.00 | 747.00 | 701.00 | 730.00 | 3,650.00 | 26,210 |
| 2025-05-09 | 721.00 | 725.00 | 701.00 | 708.00 | 3,540.00 | 21,465 |
| 2025-05-08 | 746.00 | 760.00 | 705.00 | 721.00 | 3,605.00 | 63,246 |
| 2025-05-07 | 662.00 | 776.00 | 662.00 | 762.00 | 3,810.00 | 270,883 |
| 2025-05-02 | 615.00 | 747.00 | 615.00 | 662.00 | 3,310.00 | 208,549 |
| 2025-04-30 | 640.00 | 643.00 | 611.00 | 615.00 | 3,075.00 | 10,633 |
| 2025-04-29 | 634.00 | 639.00 | 630.00 | 635.00 | 3,175.00 | 8,267 |
| 2025-04-28 | 626.00 | 646.00 | 625.00 | 634.00 | 3,170.00 | 17,699 |
| 2025-04-25 | 655.00 | 675.00 | 626.00 | 626.00 | 3,130.00 | 42,225 |
| 2025-04-24 | 655.00 | 673.00 | 642.00 | 655.00 | 3,275.00 | 13,570 |
| 2025-04-23 | 635.00 | 677.00 | 630.00 | 659.00 | 3,295.00 | 22,890 |
| 2025-04-22 | 650.00 | 655.00 | 630.00 | 644.00 | 3,220.00 | 9,086 |
| 2025-04-21 | 630.00 | 652.00 | 630.00 | 651.00 | 3,255.00 | 16,234 |
| 2025-04-18 | 626.00 | 658.00 | 620.00 | 630.00 | 3,150.00 | 37,947 |
| 2025-04-17 | 599.00 | 640.00 | 599.00 | 626.00 | 3,130.00 | 32,824 |
| 2025-04-16 | 633.00 | 647.00 | 604.00 | 605.00 | 3,025.00 | 19,132 |
| 2025-04-15 | 645.00 | 648.00 | 632.00 | 633.00 | 3,165.00 | 14,320 |
| 2025-04-14 | 625.00 | 658.00 | 618.00 | 643.00 | 3,215.00 | 27,608 |
| 2025-04-11 | 592.00 | 639.00 | 584.00 | 631.00 | 3,155.00 | 48,191 |
| 2025-04-10 | 600.00 | 625.00 | 573.00 | 592.00 | 2,960.00 | 44,648 |
| 2025-04-09 | 581.00 | 679.00 | 566.00 | 591.00 | 2,955.00 | 250,438 |
| 2025-04-08 | 546.00 | 592.00 | 531.00 | 582.00 | 2,910.00 | 33,608 |
| 2025-04-07 | 536.00 | 561.00 | 513.00 | 546.00 | 2,730.00 | 17,103 |
| 2025-04-04 | 542.00 | 570.00 | 530.00 | 540.00 | 2,700.00 | 19,933 |
| 2025-04-03 | 555.00 | 561.00 | 539.00 | 542.00 | 2,710.00 | 26,966 |
| 2025-04-02 | 530.00 | 660.00 | 519.00 | 555.00 | 2,775.00 | 230,363 |
| 2025-04-01 | 539.00 | 551.00 | 526.00 | 526.00 | 2,630.00 | 28,402 |
| 2025-03-31 | 552.00 | 552.00 | 536.00 | 539.00 | 2,695.00 | 6,938 |
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.