Curo Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 568.00 | 577.00 | 542.00 | 552.00 | 2,760.00 | 11,744 |
| 2025-03-27 | 567.00 | 594.00 | 560.00 | 568.00 | 2,840.00 | 7,894 |
| 2025-03-26 | 560.00 | 578.00 | 558.00 | 567.00 | 2,835.00 | 14,046 |
| 2025-03-25 | 570.00 | 580.00 | 553.00 | 560.00 | 2,800.00 | 28,371 |
| 2025-03-24 | 554.00 | 571.00 | 551.00 | 568.00 | 2,840.00 | 29,742 |
| 2025-03-21 | 577.00 | 600.00 | 556.00 | 557.00 | 2,785.00 | 43,498 |
| 2025-03-20 | 594.00 | 644.00 | 551.00 | 577.00 | 2,885.00 | 163,187 |
| 2025-03-19 | 550.00 | 599.00 | 548.00 | 560.00 | 2,800.00 | 40,454 |
| 2025-03-18 | 565.00 | 569.00 | 509.00 | 550.00 | 2,750.00 | 189,418 |
| 2025-03-17 | 617.00 | 660.00 | 556.00 | 565.00 | 2,825.00 | 36,959 |
| 2025-03-14 | 643.00 | 649.00 | 610.00 | 617.00 | 3,085.00 | 33,551 |
| 2025-03-13 | 662.00 | 682.00 | 630.00 | 649.00 | 3,245.00 | 10,755 |
| 2025-03-12 | 669.00 | 675.00 | 652.00 | 662.00 | 3,310.00 | 6,745 |
| 2025-03-11 | 661.00 | 699.00 | 661.00 | 675.00 | 3,375.00 | 5,036 |
| 2025-03-10 | 670.00 | 670.00 | 657.00 | 669.00 | 3,345.00 | 3,911 |
| 2025-03-07 | 670.00 | 671.00 | 659.00 | 670.00 | 3,350.00 | 3,293 |
| 2025-03-06 | 681.00 | 734.00 | 663.00 | 670.00 | 3,350.00 | 16,393 |
| 2025-03-05 | 655.00 | 690.00 | 653.00 | 669.00 | 3,345.00 | 8,051 |
| 2025-03-04 | 664.00 | 682.00 | 650.00 | 671.00 | 3,355.00 | 8,096 |
| 2025-02-28 | 713.00 | 714.00 | 660.00 | 672.00 | 3,360.00 | 22,150 |
| 2025-02-27 | 732.00 | 745.00 | 712.00 | 714.00 | 3,570.00 | 8,408 |
| 2025-02-26 | 745.00 | 752.00 | 731.00 | 733.00 | 3,665.00 | 10,457 |
| 2025-02-25 | 758.00 | 790.00 | 735.00 | 745.00 | 3,725.00 | 12,503 |
| 2025-02-24 | 806.00 | 807.00 | 756.00 | 756.00 | 3,780.00 | 17,181 |
| 2025-02-21 | 815.00 | 832.00 | 807.00 | 808.00 | 4,040.00 | 10,537 |
| 2025-02-20 | 809.00 | 839.00 | 808.00 | 815.00 | 4,075.00 | 3,879 |
| 2025-02-19 | 804.00 | 840.00 | 803.00 | 817.00 | 4,085.00 | 9,473 |
| 2025-02-18 | 800.00 | 811.00 | 793.00 | 803.00 | 4,015.00 | 7,626 |
| 2025-02-17 | 860.00 | 860.00 | 795.00 | 798.00 | 3,990.00 | 11,116 |
| 2025-02-14 | 806.00 | 838.00 | 802.00 | 802.00 | 4,010.00 | 11,291 |
| 2025-02-13 | 784.00 | 949.00 | 784.00 | 806.00 | 4,030.00 | 181,103 |
| 2025-02-12 | 775.00 | 794.00 | 775.00 | 781.00 | 3,905.00 | 5,494 |
| 2025-02-11 | 764.00 | 786.00 | 761.00 | 775.00 | 3,875.00 | 9,035 |
| 2025-02-10 | 785.00 | 786.00 | 731.00 | 764.00 | 3,820.00 | 16,959 |
| 2025-02-07 | 827.00 | 827.00 | 783.00 | 786.00 | 3,930.00 | 7,263 |
| 2025-02-06 | 834.00 | 843.00 | 825.00 | 827.00 | 4,135.00 | 5,564 |
| 2025-02-05 | 848.00 | 876.00 | 826.00 | 834.00 | 4,170.00 | 5,066 |
| 2025-02-04 | 831.00 | 848.00 | 825.00 | 848.00 | 4,240.00 | 10,698 |
| 2025-02-03 | 852.00 | 852.00 | 835.00 | 836.00 | 4,180.00 | 8,025 |
| 2025-01-31 | 862.00 | 862.00 | 850.00 | 852.00 | 4,260.00 | 5,999 |
| 2025-01-24 | 861.00 | 880.00 | 861.00 | 862.00 | 4,310.00 | 4,125 |
| 2025-01-23 | 880.00 | 915.00 | 858.00 | 861.00 | 4,305.00 | 9,288 |
| 2025-01-22 | 870.00 | 948.00 | 870.00 | 880.00 | 4,400.00 | 14,268 |
| 2025-01-21 | 952.00 | 952.00 | 857.00 | 870.00 | 4,350.00 | 31,673 |
| 2025-01-20 | 1,007.00 | 1,007.00 | 952.00 | 952.00 | 4,760.00 | 33,096 |
| 2025-01-17 | 1,076.00 | 1,268.00 | 1,076.00 | 1,104.00 | 4,434.68 | 129,944 |
| 2025-01-16 | 1,044.00 | 1,300.00 | 1,044.00 | 1,076.00 | 4,322.21 | 285,919 |
| 2025-01-15 | 1,080.00 | 1,084.00 | 1,050.00 | 1,050.00 | 4,217.77 | 6,548 |
| 2025-01-14 | 1,098.00 | 1,103.00 | 1,070.00 | 1,080.00 | 4,338.27 | 3,559 |
| 2025-01-13 | 1,103.00 | 1,114.00 | 1,092.00 | 1,106.00 | 4,442.71 | 6,025 |
| 2025-01-10 | 1,095.00 | 1,118.00 | 1,090.00 | 1,102.00 | 4,426.65 | 4,947 |
| 2025-01-09 | 1,105.00 | 1,113.00 | 1,095.00 | 1,095.00 | 4,398.53 | 2,908 |
| 2025-01-08 | 1,092.00 | 1,110.00 | 1,092.00 | 1,099.00 | 4,414.60 | 1,505 |
| 2025-01-07 | 1,085.00 | 1,118.00 | 1,082.00 | 1,092.00 | 4,386.48 | 3,830 |
| 2025-01-06 | 1,075.00 | 1,150.00 | 1,075.00 | 1,082.00 | 4,346.31 | 6,868 |
| 2025-01-03 | 1,100.00 | 1,120.00 | 1,075.00 | 1,075.00 | 4,318.19 | 10,934 |
| 2025-01-02 | 1,067.00 | 1,085.00 | 1,003.00 | 1,057.00 | 4,245.88 | 14,852 |
| 2024-12-30 | 1,053.00 | 1,090.00 | 1,043.00 | 1,068.00 | 4,290.07 | 9,207 |
| 2024-12-27 | 1,006.00 | 1,140.00 | 1,001.00 | 1,058.00 | 4,249.90 | 62,699 |
| 2024-12-26 | 1,050.00 | 1,070.00 | 1,012.00 | 1,013.00 | 4,069.14 | 8,581 |
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.