Curiosis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 55,700.00 | 65,700.00 | 54,500.00 | 64,300.00 | 32,150.00 | 1,030,774 |
| 2026-01-22 | 53,700.00 | 57,700.00 | 52,400.00 | 56,100.00 | 28,050.00 | 598,370 |
| 2026-01-21 | 52,200.00 | 52,700.00 | 47,700.00 | 51,700.00 | 25,850.00 | 526,198 |
| 2026-01-20 | 43,700.00 | 52,700.00 | 43,500.00 | 50,200.00 | 25,100.00 | 827,816 |
| 2026-01-19 | 43,000.00 | 44,800.00 | 41,850.00 | 44,500.00 | 22,250.00 | 214,668 |
| 2026-01-16 | 43,700.00 | 44,750.00 | 41,650.00 | 43,350.00 | 21,675.00 | 303,056 |
| 2026-01-15 | 42,300.00 | 44,750.00 | 42,300.00 | 44,750.00 | 22,375.00 | 268,674 |
| 2026-01-14 | 45,700.00 | 45,700.00 | 42,500.00 | 43,000.00 | 21,500.00 | 303,562 |
| 2026-01-13 | 47,650.00 | 47,650.00 | 45,650.00 | 45,650.00 | 22,825.00 | 268,134 |
| 2026-01-12 | 48,750.00 | 51,200.00 | 46,700.00 | 47,150.00 | 23,575.00 | 295,976 |
| 2026-01-09 | 48,700.00 | 48,800.00 | 46,300.00 | 48,700.00 | 24,350.00 | 211,808 |
| 2026-01-08 | 48,350.00 | 49,250.00 | 47,100.00 | 48,350.00 | 24,175.00 | 195,176 |
| 2026-01-07 | 53,400.00 | 53,400.00 | 46,300.00 | 47,000.00 | 23,500.00 | 390,624 |
| 2026-01-06 | 55,000.00 | 56,100.00 | 51,400.00 | 51,600.00 | 25,800.00 | 253,500 |
| 2026-01-05 | 52,000.00 | 56,600.00 | 50,100.00 | 56,200.00 | 28,100.00 | 414,188 |
| 2026-01-02 | 49,050.00 | 51,600.00 | 48,200.00 | 50,900.00 | 25,450.00 | 206,954 |
| 2025-12-30 | 52,700.00 | 52,900.00 | 48,250.00 | 49,000.00 | 24,500.00 | 651,278 |
| 2025-12-29 | 54,100.00 | 55,800.00 | 51,700.00 | 52,500.00 | 26,250.00 | 437,686 |
| 2025-12-26 | 54,900.00 | 54,900.00 | 51,200.00 | 54,000.00 | 27,000.00 | 438,722 |
| 2025-12-24 | 56,200.00 | 57,200.00 | 53,200.00 | 54,400.00 | 27,200.00 | 363,740 |
| 2025-12-23 | 61,300.00 | 61,700.00 | 55,200.00 | 55,300.00 | 27,650.00 | 650,672 |
| 2025-12-22 | 63,500.00 | 65,900.00 | 60,800.00 | 61,000.00 | 30,500.00 | 413,690 |
| 2025-12-19 | 62,000.00 | 66,300.00 | 61,700.00 | 62,900.00 | 31,450.00 | 669,210 |
| 2025-12-18 | 63,500.00 | 64,600.00 | 60,000.00 | 60,600.00 | 30,300.00 | 610,972 |
| 2025-12-17 | 66,100.00 | 68,000.00 | 61,500.00 | 62,500.00 | 31,250.00 | 1,079,446 |
| 2025-12-16 | 66,000.00 | 68,200.00 | 65,000.00 | 65,600.00 | 32,800.00 | 1,130,970 |
| 2025-12-15 | 64,800.00 | 69,600.00 | 63,100.00 | 65,100.00 | 32,550.00 | 2,616,006 |
| 2025-12-12 | 70,200.00 | 72,500.00 | 68,700.00 | 71,000.00 | 35,500.00 | 410,008 |
| 2025-12-11 | 73,200.00 | 75,000.00 | 69,600.00 | 70,000.00 | 35,000.00 | 661,820 |
| 2025-12-10 | 66,700.00 | 73,300.00 | 64,700.00 | 72,600.00 | 36,300.00 | 948,418 |
| 2025-12-09 | 71,000.00 | 71,200.00 | 66,800.00 | 67,300.00 | 33,650.00 | 461,368 |
| 2025-12-08 | 72,600.00 | 76,600.00 | 70,000.00 | 70,300.00 | 35,150.00 | 900,676 |
| 2025-12-05 | 80,400.00 | 84,100.00 | 69,800.00 | 71,500.00 | 35,750.00 | 2,547,454 |
| 2025-12-04 | 71,800.00 | 81,900.00 | 71,400.00 | 78,200.00 | 39,100.00 | 4,859,308 |
| 2025-12-03 | 64,400.00 | 73,200.00 | 62,300.00 | 69,900.00 | 34,950.00 | 3,147,768 |
| 2025-12-02 | 60,800.00 | 65,500.00 | 60,000.00 | 63,400.00 | 31,700.00 | 1,031,040 |
| 2025-12-01 | 66,800.00 | 67,700.00 | 60,200.00 | 61,300.00 | 30,650.00 | 1,161,082 |
| 2025-11-28 | 64,100.00 | 69,200.00 | 63,100.00 | 67,200.00 | 33,600.00 | 2,011,980 |
| 2025-11-27 | 74,500.00 | 77,000.00 | 67,800.00 | 67,800.00 | 33,900.00 | 1,754,534 |
| 2025-11-26 | 71,000.00 | 76,000.00 | 68,700.00 | 76,000.00 | 38,000.00 | 3,007,210 |
| 2025-11-25 | 69,500.00 | 76,000.00 | 65,700.00 | 70,700.00 | 35,350.00 | 5,009,770 |
| 2025-11-24 | 62,100.00 | 74,400.00 | 58,600.00 | 68,800.00 | 34,400.00 | 10,462,770 |
| 2025-11-21 | 58,000.00 | 64,300.00 | 56,700.00 | 60,600.00 | 30,300.00 | 3,970,938 |
| 2025-11-20 | 51,200.00 | 63,700.00 | 50,100.00 | 60,600.00 | 30,300.00 | 8,328,276 |
| 2025-11-19 | 46,450.00 | 51,400.00 | 46,000.00 | 49,050.00 | 24,525.00 | 3,973,104 |
| 2025-11-18 | 51,500.00 | 58,500.00 | 45,350.00 | 45,650.00 | 22,825.00 | 4,049,254 |
| 2025-11-17 | 57,500.00 | 58,100.00 | 48,300.00 | 53,800.00 | 26,900.00 | 6,637,410 |
| 2025-11-14 | 93,000.00 | 96,400.00 | 61,600.00 | 61,600.00 | 30,800.00 | 11,968,850 |
| 2025-11-13 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 44,000.00 | 1,322,978 |
← NewerPage 4 of 4 · 229 trading days
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.