Curo Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 1,041.00 | 1,070.00 | 1,041.00 | 1,041.00 | 4,181.61 | 11,801 |
| 2024-12-23 | 1,075.00 | 1,075.00 | 1,036.00 | 1,041.00 | 4,181.61 | 19,544 |
| 2024-12-20 | 1,082.00 | 1,110.00 | 1,071.00 | 1,075.00 | 4,318.19 | 13,468 |
| 2024-12-19 | 1,088.00 | 1,126.00 | 1,076.00 | 1,082.00 | 4,346.31 | 32,679 |
| 2024-12-18 | 1,140.00 | 1,190.00 | 1,050.00 | 1,089.00 | 4,374.43 | 74,718 |
| 2024-11-22 | 110.00 | 112.00 | 105.00 | 111.00 | 4,458.78 | 52,021 |
| 2024-11-21 | 112.00 | 114.00 | 109.00 | 112.00 | 4,498.95 | 17,851 |
| 2024-11-20 | 118.00 | 120.00 | 112.00 | 112.00 | 4,498.95 | 17,885 |
| 2024-11-19 | 120.00 | 123.00 | 117.00 | 118.00 | 4,739.97 | 8,777 |
| 2024-11-18 | 111.00 | 121.00 | 111.00 | 118.00 | 4,739.97 | 29,536 |
| 2024-11-15 | 108.00 | 111.00 | 104.00 | 111.00 | 4,458.78 | 29,710 |
| 2024-11-14 | 119.00 | 122.00 | 109.00 | 109.00 | 4,378.44 | 59,359 |
| 2024-11-13 | 124.00 | 127.00 | 117.00 | 119.00 | 4,780.13 | 35,775 |
| 2024-11-12 | 127.00 | 132.00 | 123.00 | 124.00 | 4,980.98 | 10,768 |
| 2024-11-11 | 128.00 | 129.00 | 125.00 | 127.00 | 5,101.49 | 8,196 |
| 2024-11-08 | 126.00 | 129.00 | 125.00 | 127.00 | 5,101.49 | 9,276 |
| 2024-11-07 | 127.00 | 136.00 | 122.00 | 126.00 | 5,061.32 | 48,417 |
| 2024-11-06 | 134.00 | 142.00 | 122.00 | 124.00 | 4,980.98 | 60,374 |
| 2024-11-05 | 137.00 | 138.00 | 132.00 | 134.00 | 5,382.67 | 13,118 |
| 2024-11-04 | 137.00 | 141.00 | 134.00 | 135.00 | 5,422.84 | 9,063 |
| 2024-11-01 | 134.00 | 141.00 | 133.00 | 137.00 | 5,503.18 | 6,034 |
| 2024-10-31 | 133.00 | 144.00 | 133.00 | 136.00 | 5,463.01 | 14,885 |
| 2024-10-30 | 137.00 | 139.00 | 132.00 | 133.00 | 5,342.50 | 8,300 |
| 2024-10-29 | 133.00 | 146.00 | 130.00 | 136.00 | 5,463.01 | 46,826 |
| 2024-10-28 | 129.00 | 132.00 | 127.00 | 131.00 | 5,262.17 | 8,419 |
| 2024-10-25 | 137.00 | 137.00 | 124.00 | 131.00 | 5,262.17 | 40,549 |
| 2024-10-24 | 139.00 | 152.00 | 137.00 | 137.00 | 5,503.18 | 94,296 |
| 2024-10-23 | 140.00 | 141.00 | 134.00 | 139.00 | 5,583.52 | 16,308 |
| 2024-10-22 | 141.00 | 144.00 | 135.00 | 139.00 | 5,583.52 | 4,265 |
| 2024-10-21 | 140.00 | 143.00 | 135.00 | 139.00 | 5,583.52 | 17,112 |
| 2024-10-18 | 142.00 | 144.00 | 140.00 | 142.00 | 5,704.03 | 12,464 |
| 2024-10-17 | 145.00 | 147.00 | 142.00 | 143.00 | 5,744.20 | 12,576 |
| 2024-10-16 | 147.00 | 149.00 | 144.00 | 145.00 | 5,824.53 | 7,262 |
| 2024-10-15 | 150.00 | 156.00 | 144.00 | 147.00 | 5,904.87 | 26,334 |
| 2024-10-14 | 150.00 | 152.00 | 146.00 | 149.00 | 5,985.21 | 8,532 |
| 2024-10-11 | 151.00 | 153.00 | 148.00 | 150.00 | 6,025.38 | 10,899 |
| 2024-10-10 | 159.00 | 160.00 | 148.00 | 150.00 | 6,025.38 | 46,838 |
| 2024-10-08 | 165.00 | 166.00 | 158.00 | 159.00 | 6,386.90 | 14,700 |
| 2024-10-07 | 160.00 | 164.00 | 159.00 | 163.00 | 6,547.58 | 12,103 |
| 2024-10-04 | 157.00 | 163.00 | 157.00 | 159.00 | 6,386.90 | 21,793 |
| 2024-10-02 | 161.00 | 162.00 | 153.00 | 157.00 | 6,306.56 | 54,980 |
| 2024-09-30 | 170.00 | 175.00 | 161.00 | 161.00 | 6,467.24 | 141,521 |
| 2024-09-27 | 237.00 | 237.00 | 221.00 | 229.00 | 9,198.75 | 11,731 |
| 2024-09-26 | 242.00 | 242.00 | 233.00 | 237.00 | 9,520.10 | 2,189 |
| 2024-09-25 | 241.00 | 250.00 | 239.00 | 241.00 | 9,680.78 | 2,707 |
| 2024-09-24 | 238.00 | 242.00 | 238.00 | 241.00 | 9,680.78 | 659 |
| 2024-09-23 | 239.00 | 246.00 | 234.00 | 239.00 | 9,600.44 | 2,079 |
| 2024-09-20 | 243.00 | 248.00 | 237.00 | 239.00 | 9,600.44 | 4,689 |
| 2024-09-19 | 242.00 | 247.00 | 236.00 | 238.00 | 9,560.27 | 2,852 |
| 2024-09-13 | 248.00 | 248.00 | 240.00 | 241.00 | 9,680.78 | 3,721 |
| 2024-09-12 | 239.00 | 244.00 | 237.00 | 240.00 | 9,640.61 | 4,672 |
| 2024-09-11 | 246.00 | 246.00 | 238.00 | 240.00 | 9,640.61 | 7,772 |
| 2024-09-10 | 248.00 | 248.00 | 236.00 | 240.00 | 9,640.61 | 11,761 |
| 2024-09-09 | 229.00 | 295.00 | 227.00 | 243.00 | 9,761.12 | 122,900 |
| 2024-09-06 | 232.00 | 235.00 | 221.00 | 227.00 | 9,118.41 | 3,087 |
| 2024-09-05 | 232.00 | 239.00 | 228.00 | 231.00 | 9,279.09 | 4,587 |
| 2024-09-04 | 246.00 | 246.00 | 230.00 | 232.00 | 9,319.25 | 6,970 |
| 2024-09-03 | 249.00 | 252.00 | 244.00 | 247.00 | 9,921.79 | 1,363 |
| 2024-09-02 | 252.00 | 252.00 | 245.00 | 249.00 | 10,002.13 | 1,240 |
| 2024-08-30 | 260.00 | 260.00 | 247.00 | 248.00 | 9,961.96 | 2,554 |
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.