Curiosis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 58,500.00 | 58,600.00 | 54,500.00 | 55,500.00 | 27,750.00 | 161,524 |
| 2026-04-21 | 63,200.00 | 63,800.00 | 56,900.00 | 57,200.00 | 28,600.00 | 177,328 |
| 2026-04-20 | 55,700.00 | 63,300.00 | 54,400.00 | 61,800.00 | 30,900.00 | 264,686 |
| 2026-04-17 | 55,600.00 | 57,300.00 | 53,800.00 | 55,700.00 | 27,850.00 | 97,582 |
| 2026-04-16 | 54,100.00 | 57,100.00 | 53,800.00 | 55,700.00 | 27,850.00 | 203,386 |
| 2026-04-15 | 55,400.00 | 55,500.00 | 51,800.00 | 52,400.00 | 26,200.00 | 185,518 |
| 2026-04-14 | 52,300.00 | 54,500.00 | 50,900.00 | 54,000.00 | 27,000.00 | 168,824 |
| 2026-04-13 | 51,100.00 | 52,400.00 | 49,750.00 | 50,300.00 | 25,150.00 | 129,608 |
| 2026-04-10 | 53,400.00 | 53,600.00 | 51,300.00 | 52,900.00 | 26,450.00 | 81,022 |
| 2026-04-09 | 55,400.00 | 55,700.00 | 51,100.00 | 52,000.00 | 26,000.00 | 95,448 |
| 2026-04-08 | 55,200.00 | 55,900.00 | 53,600.00 | 55,000.00 | 27,500.00 | 126,808 |
| 2026-04-07 | 54,500.00 | 55,600.00 | 51,400.00 | 52,100.00 | 26,050.00 | 104,188 |
| 2026-04-06 | 59,900.00 | 59,900.00 | 53,200.00 | 54,100.00 | 27,050.00 | 251,004 |
| 2026-04-03 | 60,300.00 | 61,500.00 | 59,000.00 | 59,800.00 | 29,900.00 | 81,394 |
| 2026-04-02 | 64,100.00 | 64,500.00 | 55,600.00 | 57,600.00 | 28,800.00 | 160,638 |
| 2026-04-01 | 62,500.00 | 65,700.00 | 60,000.00 | 64,200.00 | 32,100.00 | 199,768 |
| 2026-03-31 | 61,800.00 | 62,700.00 | 57,900.00 | 58,800.00 | 29,400.00 | 151,432 |
| 2026-03-30 | 62,000.00 | 62,600.00 | 59,100.00 | 61,800.00 | 30,900.00 | 94,202 |
| 2026-03-27 | 69,900.00 | 69,900.00 | 64,200.00 | 65,400.00 | 32,700.00 | 160,676 |
| 2026-03-26 | 61,900.00 | 72,100.00 | 60,800.00 | 67,800.00 | 33,900.00 | 666,690 |
| 2026-03-25 | 54,900.00 | 59,600.00 | 54,600.00 | 58,400.00 | 29,200.00 | 198,336 |
| 2026-03-24 | 59,200.00 | 59,500.00 | 51,300.00 | 53,300.00 | 26,650.00 | 466,442 |
| 2026-03-23 | 61,600.00 | 62,300.00 | 55,500.00 | 56,300.00 | 28,150.00 | 278,014 |
| 2026-03-20 | 69,700.00 | 69,700.00 | 64,800.00 | 65,700.00 | 32,850.00 | 239,750 |
| 2026-03-19 | 71,100.00 | 71,300.00 | 67,700.00 | 68,200.00 | 34,100.00 | 211,108 |
| 2026-03-18 | 73,000.00 | 76,500.00 | 71,600.00 | 73,000.00 | 36,500.00 | 295,098 |
| 2026-03-17 | 72,700.00 | 73,900.00 | 70,500.00 | 70,500.00 | 35,250.00 | 151,452 |
| 2026-03-16 | 72,100.00 | 73,900.00 | 67,800.00 | 70,200.00 | 35,100.00 | 149,948 |
| 2026-03-13 | 69,900.00 | 71,800.00 | 68,500.00 | 69,000.00 | 34,500.00 | 263,528 |
| 2026-03-12 | 73,200.00 | 76,400.00 | 70,500.00 | 72,600.00 | 36,300.00 | 155,042 |
| 2026-03-11 | 70,100.00 | 77,100.00 | 69,800.00 | 73,200.00 | 36,600.00 | 265,192 |
| 2026-03-10 | 72,000.00 | 72,100.00 | 67,800.00 | 69,800.00 | 34,900.00 | 195,758 |
| 2026-03-09 | 71,800.00 | 71,900.00 | 65,400.00 | 67,900.00 | 33,950.00 | 200,564 |
| 2026-03-06 | 69,600.00 | 77,000.00 | 68,800.00 | 76,000.00 | 38,000.00 | 344,426 |
| 2026-03-05 | 65,900.00 | 71,500.00 | 64,500.00 | 67,400.00 | 33,700.00 | 307,596 |
| 2026-03-04 | 73,000.00 | 75,000.00 | 55,100.00 | 60,000.00 | 30,000.00 | 1,130,394 |
| 2026-03-03 | 72,300.00 | 83,700.00 | 71,400.00 | 76,600.00 | 38,300.00 | 626,098 |
| 2026-02-27 | 79,100.00 | 82,500.00 | 73,900.00 | 74,300.00 | 37,150.00 | 422,666 |
| 2026-02-26 | 77,800.00 | 80,800.00 | 75,400.00 | 78,800.00 | 39,400.00 | 353,268 |
| 2026-02-25 | 80,400.00 | 81,400.00 | 76,800.00 | 78,300.00 | 39,150.00 | 491,804 |
| 2026-02-24 | 84,000.00 | 85,500.00 | 77,900.00 | 80,700.00 | 40,350.00 | 633,902 |
| 2026-02-23 | 82,100.00 | 87,000.00 | 81,300.00 | 84,800.00 | 42,400.00 | 410,968 |
| 2026-02-20 | 84,700.00 | 87,000.00 | 81,500.00 | 82,000.00 | 41,000.00 | 347,106 |
| 2026-02-19 | 81,600.00 | 88,000.00 | 81,200.00 | 85,800.00 | 42,900.00 | 786,436 |
| 2026-02-13 | 72,000.00 | 81,800.00 | 70,800.00 | 80,400.00 | 40,200.00 | 1,982,930 |
| 2026-02-12 | 74,500.00 | 78,900.00 | 72,000.00 | 75,700.00 | 37,850.00 | 535,372 |
| 2026-02-11 | 72,400.00 | 75,900.00 | 69,100.00 | 75,700.00 | 37,850.00 | 538,446 |
| 2026-02-10 | 63,300.00 | 74,600.00 | 63,100.00 | 72,200.00 | 36,100.00 | 747,164 |
| 2026-02-09 | 57,900.00 | 64,700.00 | 57,000.00 | 63,800.00 | 31,900.00 | 521,314 |
| 2026-02-06 | 53,900.00 | 55,000.00 | 50,300.00 | 54,600.00 | 27,300.00 | 433,128 |
| 2026-02-05 | 63,000.00 | 63,400.00 | 56,900.00 | 57,800.00 | 28,900.00 | 291,234 |
| 2026-02-04 | 63,000.00 | 65,300.00 | 61,500.00 | 62,100.00 | 31,050.00 | 283,336 |
| 2026-02-03 | 70,300.00 | 70,300.00 | 61,200.00 | 64,700.00 | 32,350.00 | 339,090 |
| 2026-02-02 | 70,700.00 | 71,500.00 | 63,800.00 | 67,500.00 | 33,750.00 | 335,842 |
| 2026-01-30 | 66,900.00 | 74,600.00 | 64,200.00 | 71,700.00 | 35,850.00 | 736,914 |
| 2026-01-29 | 61,900.00 | 70,000.00 | 61,000.00 | 69,500.00 | 34,750.00 | 875,824 |
| 2026-01-28 | 60,700.00 | 64,000.00 | 59,200.00 | 62,000.00 | 31,000.00 | 476,326 |
| 2026-01-27 | 62,500.00 | 65,200.00 | 61,500.00 | 62,000.00 | 31,000.00 | 269,764 |
| 2026-01-26 | 62,900.00 | 66,500.00 | 60,600.00 | 64,000.00 | 32,000.00 | 549,374 |
| 2026-01-23 | 55,700.00 | 65,700.00 | 54,500.00 | 64,300.00 | 32,150.00 | 1,030,774 |
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.