Curiosis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 10,520.00 | 11,500.00 | 10,430.00 | 11,340.00 | 11,340.00 | 65,626 |
| 2026-07-22 | 10,820.00 | 11,160.00 | 10,330.00 | 10,400.00 | 10,400.00 | 62,689 |
| 2026-07-21 | 11,500.00 | 11,710.00 | 10,150.00 | 10,550.00 | 10,550.00 | 135,135 |
| 2026-07-20 | 13,080.00 | 13,150.00 | 11,530.00 | 11,640.00 | 11,640.00 | 115,482 |
| 2026-07-16 | 15,180.00 | 15,300.00 | 13,670.00 | 14,000.00 | 14,000.00 | 140,759 |
| 2026-07-15 | 15,560.00 | 16,600.00 | 14,020.00 | 15,420.00 | 15,420.00 | 489,936 |
| 2026-07-14 | 14,625.00 | 14,750.00 | 11,612.50 | 12,775.00 | 12,775.00 | 526,358 |
| 2026-07-13 | 12,750.00 | 13,700.00 | 12,575.00 | 12,675.00 | 12,675.00 | 136,972 |
| 2026-07-10 | 23,600.00 | 25,950.00 | 23,600.00 | 25,650.00 | 12,825.00 | 95,170 |
| 2026-07-09 | 25,000.00 | 26,300.00 | 24,100.00 | 24,200.00 | 12,100.00 | 93,882 |
| 2026-07-08 | 26,650.00 | 27,450.00 | 24,800.00 | 25,300.00 | 12,650.00 | 182,252 |
| 2026-07-07 | 24,400.00 | 28,350.00 | 24,400.00 | 27,800.00 | 13,900.00 | 302,984 |
| 2026-07-06 | 24,550.00 | 25,500.00 | 22,950.00 | 24,850.00 | 12,425.00 | 153,298 |
| 2026-07-03 | 25,450.00 | 25,450.00 | 22,550.00 | 24,800.00 | 12,400.00 | 253,950 |
| 2026-07-02 | 24,350.00 | 26,550.00 | 22,350.00 | 24,750.00 | 12,375.00 | 285,986 |
| 2026-07-01 | 26,400.00 | 26,500.00 | 23,850.00 | 24,300.00 | 12,150.00 | 289,668 |
| 2026-06-30 | 25,800.00 | 26,250.00 | 24,450.00 | 26,050.00 | 13,025.00 | 212,180 |
| 2026-06-29 | 25,300.00 | 30,800.00 | 24,400.00 | 25,000.00 | 12,500.00 | 435,538 |
| 2026-06-26 | 27,950.00 | 28,700.00 | 23,000.00 | 24,550.00 | 12,275.00 | 426,628 |
| 2026-06-25 | 29,450.00 | 30,200.00 | 27,200.00 | 27,950.00 | 13,975.00 | 129,404 |
| 2026-06-24 | 25,200.00 | 29,800.00 | 24,200.00 | 29,050.00 | 14,525.00 | 140,306 |
| 2026-06-23 | 22,500.00 | 27,400.00 | 22,500.00 | 25,650.00 | 12,825.00 | 325,636 |
| 2026-06-22 | 25,000.00 | 25,750.00 | 22,050.00 | 23,250.00 | 11,625.00 | 302,316 |
| 2026-06-19 | 27,150.00 | 28,650.00 | 24,600.00 | 25,550.00 | 12,775.00 | 111,108 |
| 2026-06-18 | 33,300.00 | 33,300.00 | 26,700.00 | 27,600.00 | 13,800.00 | 249,912 |
| 2026-06-17 | 29,700.00 | 34,450.00 | 28,150.00 | 33,300.00 | 16,650.00 | 389,982 |
| 2026-06-16 | 26,000.00 | 31,000.00 | 24,500.00 | 29,950.00 | 14,975.00 | 322,162 |
| 2026-06-15 | 29,100.00 | 29,100.00 | 25,600.00 | 26,000.00 | 13,000.00 | 59,772 |
| 2026-06-12 | 28,250.00 | 28,700.00 | 26,600.00 | 27,300.00 | 13,650.00 | 75,580 |
| 2026-06-11 | 24,200.00 | 27,050.00 | 24,200.00 | 27,000.00 | 13,500.00 | 54,708 |
| 2026-06-10 | 25,900.00 | 27,350.00 | 25,050.00 | 25,900.00 | 12,950.00 | 83,508 |
| 2026-06-09 | 24,200.00 | 26,700.00 | 23,500.00 | 26,600.00 | 13,300.00 | 152,072 |
| 2026-06-08 | 25,300.00 | 27,200.00 | 22,150.00 | 24,250.00 | 12,125.00 | 344,304 |
| 2026-06-05 | 29,950.00 | 30,700.00 | 27,900.00 | 28,800.00 | 14,400.00 | 89,058 |
| 2026-06-04 | 28,900.00 | 31,750.00 | 28,900.00 | 30,300.00 | 15,150.00 | 100,906 |
| 2026-06-02 | 29,500.00 | 31,400.00 | 29,200.00 | 29,950.00 | 14,975.00 | 134,198 |
| 2026-06-01 | 32,700.00 | 32,700.00 | 30,050.00 | 31,500.00 | 15,750.00 | 171,490 |
| 2026-05-29 | 37,600.00 | 37,700.00 | 30,700.00 | 32,550.00 | 16,275.00 | 928,788 |
| 2026-05-28 | 39,750.00 | 40,250.00 | 36,150.00 | 37,500.00 | 18,750.00 | 155,034 |
| 2026-05-27 | 40,600.00 | 41,950.00 | 38,700.00 | 40,400.00 | 20,200.00 | 135,170 |
| 2026-05-26 | 44,500.00 | 44,500.00 | 40,100.00 | 41,200.00 | 20,600.00 | 142,394 |
| 2026-05-22 | 41,500.00 | 45,650.00 | 41,500.00 | 43,200.00 | 21,600.00 | 148,754 |
| 2026-05-21 | 41,100.00 | 43,500.00 | 40,950.00 | 41,050.00 | 20,525.00 | 188,158 |
| 2026-05-20 | 39,750.00 | 40,600.00 | 36,850.00 | 39,400.00 | 19,700.00 | 230,188 |
| 2026-05-19 | 42,300.00 | 43,650.00 | 37,700.00 | 41,000.00 | 20,500.00 | 245,454 |
| 2026-05-18 | 47,950.00 | 47,950.00 | 41,800.00 | 42,300.00 | 21,150.00 | 212,718 |
| 2026-05-15 | 50,300.00 | 54,400.00 | 47,950.00 | 48,400.00 | 24,200.00 | 222,192 |
| 2026-05-14 | 49,800.00 | 51,600.00 | 44,500.00 | 50,600.00 | 25,300.00 | 328,296 |
| 2026-05-13 | 50,900.00 | 53,000.00 | 46,500.00 | 49,400.00 | 24,700.00 | 543,914 |
| 2026-05-12 | 55,600.00 | 56,800.00 | 51,100.00 | 54,200.00 | 27,100.00 | 158,652 |
| 2026-05-11 | 53,300.00 | 56,200.00 | 51,200.00 | 54,700.00 | 27,350.00 | 173,986 |
| 2026-05-08 | 51,600.00 | 55,900.00 | 51,400.00 | 53,300.00 | 26,650.00 | 209,434 |
| 2026-05-07 | 49,300.00 | 52,400.00 | 48,700.00 | 51,400.00 | 25,700.00 | 160,896 |
| 2026-05-06 | 51,500.00 | 51,500.00 | 48,150.00 | 48,900.00 | 24,450.00 | 181,162 |
| 2026-05-04 | 53,500.00 | 54,300.00 | 49,550.00 | 50,100.00 | 25,050.00 | 206,098 |
| 2026-04-30 | 56,000.00 | 56,000.00 | 51,700.00 | 52,000.00 | 26,000.00 | 138,662 |
| 2026-04-29 | 55,700.00 | 56,900.00 | 55,200.00 | 56,100.00 | 28,050.00 | 37,414 |
| 2026-04-28 | 58,000.00 | 58,500.00 | 54,500.00 | 55,400.00 | 27,700.00 | 184,002 |
| 2026-04-27 | 60,500.00 | 60,700.00 | 58,000.00 | 59,500.00 | 29,750.00 | 144,346 |
| 2026-04-24 | 57,900.00 | 61,100.00 | 57,400.00 | 60,100.00 | 30,050.00 | 220,710 |
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.