Curo Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 253.00 | 265.00 | 248.00 | 252.00 | 10,122.64 | 5,012 |
| 2024-08-28 | 250.00 | 288.00 | 248.00 | 248.00 | 9,961.96 | 37,905 |
| 2024-08-27 | 253.00 | 253.00 | 245.00 | 248.00 | 9,961.96 | 3,302 |
| 2024-08-26 | 252.00 | 254.00 | 249.00 | 253.00 | 10,162.81 | 1,103 |
| 2024-08-23 | 248.00 | 253.00 | 248.00 | 251.00 | 10,082.47 | 1,696 |
| 2024-08-22 | 249.00 | 252.00 | 242.00 | 248.00 | 9,961.96 | 11,038 |
| 2024-08-21 | 250.00 | 253.00 | 248.00 | 249.00 | 10,002.13 | 2,270 |
| 2024-08-20 | 252.00 | 258.00 | 250.00 | 255.00 | 10,243.15 | 2,756 |
| 2024-08-19 | 254.00 | 260.00 | 247.00 | 252.00 | 10,122.64 | 9,001 |
| 2024-08-16 | 305.00 | 305.00 | 241.00 | 245.00 | 9,841.45 | 72,158 |
| 2024-08-14 | 312.00 | 318.00 | 310.00 | 316.00 | 12,693.47 | 2,804 |
| 2024-08-13 | 315.00 | 323.00 | 309.00 | 313.00 | 12,572.96 | 7,050 |
| 2024-08-12 | 305.00 | 335.00 | 305.00 | 311.00 | 12,492.62 | 20,057 |
| 2024-08-09 | 303.00 | 306.00 | 300.00 | 305.00 | 12,251.61 | 2,217 |
| 2024-08-08 | 299.00 | 305.00 | 291.00 | 303.00 | 12,171.27 | 3,702 |
| 2024-08-07 | 294.00 | 308.00 | 294.00 | 303.00 | 12,171.27 | 3,492 |
| 2024-08-06 | 285.00 | 303.00 | 285.00 | 303.00 | 12,171.27 | 6,648 |
| 2024-08-05 | 306.00 | 312.00 | 280.00 | 285.00 | 11,448.22 | 15,252 |
| 2024-08-02 | 314.00 | 315.00 | 307.00 | 308.00 | 12,372.11 | 1,816 |
| 2024-08-01 | 312.00 | 315.00 | 312.00 | 314.00 | 12,613.13 | 1,250 |
| 2024-07-31 | 312.00 | 314.00 | 309.00 | 312.00 | 12,532.79 | 255 |
| 2024-07-30 | 308.00 | 314.00 | 306.00 | 312.00 | 12,532.79 | 2,728 |
| 2024-07-29 | 309.00 | 314.00 | 300.00 | 308.00 | 12,372.11 | 10,626 |
| 2024-07-26 | 307.00 | 314.00 | 306.00 | 309.00 | 12,412.28 | 5,416 |
| 2024-07-25 | 316.00 | 317.00 | 307.00 | 309.00 | 12,412.28 | 3,493 |
| 2024-07-24 | 314.00 | 320.00 | 313.00 | 318.00 | 12,773.81 | 2,322 |
| 2024-07-23 | 320.00 | 322.00 | 314.00 | 315.00 | 12,653.30 | 3,369 |
| 2024-07-22 | 315.00 | 322.00 | 313.00 | 322.00 | 12,934.48 | 3,611 |
| 2024-07-19 | 336.00 | 336.00 | 315.00 | 323.00 | 12,974.65 | 10,652 |
| 2024-07-18 | 342.00 | 343.00 | 334.00 | 336.00 | 13,496.85 | 3,532 |
| 2024-07-17 | 339.00 | 344.00 | 337.00 | 344.00 | 13,818.20 | 4,969 |
| 2024-07-16 | 344.00 | 346.00 | 337.00 | 343.00 | 13,778.04 | 3,380 |
| 2024-07-15 | 344.00 | 347.00 | 335.00 | 345.00 | 13,858.37 | 2,633 |
| 2024-07-12 | 345.00 | 348.00 | 340.00 | 344.00 | 13,818.20 | 4,659 |
| 2024-07-11 | 352.00 | 354.00 | 345.00 | 348.00 | 13,978.88 | 3,781 |
| 2024-07-10 | 352.00 | 357.00 | 342.00 | 353.00 | 14,179.73 | 5,816 |
| 2024-07-09 | 350.00 | 353.00 | 343.00 | 352.00 | 14,139.56 | 3,936 |
| 2024-07-08 | 354.00 | 354.00 | 343.00 | 353.00 | 14,179.73 | 3,035 |
| 2024-07-05 | 352.00 | 354.00 | 339.00 | 354.00 | 14,219.90 | 8,391 |
| 2024-07-04 | 351.00 | 355.00 | 345.00 | 352.00 | 14,139.56 | 1,449 |
| 2024-07-03 | 355.00 | 359.00 | 346.00 | 355.00 | 14,260.07 | 2,183 |
| 2024-07-02 | 356.00 | 360.00 | 342.00 | 357.00 | 14,340.40 | 5,211 |
| 2024-07-01 | 349.00 | 356.00 | 341.00 | 356.00 | 14,300.24 | 7,373 |
| 2024-06-28 | 351.00 | 357.00 | 338.00 | 351.00 | 14,099.39 | 6,122 |
| 2024-06-27 | 351.00 | 359.00 | 341.00 | 351.00 | 14,099.39 | 5,809 |
| 2024-06-26 | 350.00 | 356.00 | 346.00 | 351.00 | 14,099.39 | 3,510 |
| 2024-06-25 | 351.00 | 351.00 | 343.00 | 350.00 | 14,059.22 | 4,114 |
| 2024-06-24 | 347.00 | 351.00 | 336.00 | 351.00 | 14,099.39 | 4,566 |
| 2024-06-21 | 343.00 | 347.00 | 337.00 | 347.00 | 13,938.71 | 4,351 |
| 2024-06-20 | 341.00 | 344.00 | 336.00 | 343.00 | 13,778.04 | 3,281 |
| 2024-06-19 | 344.00 | 348.00 | 339.00 | 341.00 | 13,697.70 | 3,802 |
| 2024-06-18 | 346.00 | 350.00 | 340.00 | 344.00 | 13,818.20 | 2,005 |
| 2024-06-17 | 348.00 | 351.00 | 343.00 | 347.00 | 13,938.71 | 4,986 |
| 2024-06-14 | 358.00 | 358.00 | 344.00 | 348.00 | 13,978.88 | 3,306 |
| 2024-06-13 | 352.00 | 359.00 | 348.00 | 353.00 | 14,179.73 | 2,547 |
| 2024-06-12 | 359.00 | 359.00 | 345.00 | 352.00 | 14,139.56 | 7,444 |
| 2024-06-11 | 352.00 | 352.00 | 342.00 | 350.00 | 14,059.22 | 3,282 |
| 2024-06-10 | 351.00 | 351.00 | 339.00 | 350.00 | 14,059.22 | 6,621 |
| 2024-06-07 | 354.00 | 354.00 | 339.00 | 353.00 | 14,179.73 | 5,488 |
| 2024-06-05 | 356.00 | 364.00 | 350.00 | 354.00 | 14,219.90 | 3,393 |
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.