CUROHOLDINGS Co., Ltd. (051780.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 334.00 | 340.00 | 332.00 | 336.00 | 336.00 | 203,994 |
| 02 May 2024 | 324.00 | 338.00 | 324.00 | 332.00 | 332.00 | 395,261 |
| 30 Apr 2024 | 328.00 | 329.00 | 315.00 | 324.00 | 324.00 | 214,848 |
| 29 Apr 2024 | 324.00 | 328.00 | 323.00 | 328.00 | 328.00 | 143,662 |
| 26 Apr 2024 | 323.00 | 327.00 | 319.00 | 320.00 | 320.00 | 134,440 |
| 25 Apr 2024 | 328.00 | 332.00 | 318.00 | 320.00 | 320.00 | 632,422 |
| 24 Apr 2024 | 328.00 | 337.00 | 322.00 | 326.00 | 326.00 | 459,424 |
| 23 Apr 2024 | 322.00 | 340.00 | 318.00 | 324.00 | 324.00 | 1,111,127 |
| 22 Apr 2024 | 318.00 | 333.00 | 312.00 | 321.00 | 321.00 | 668,664 |
| 19 Apr 2024 | 311.00 | 328.00 | 308.00 | 318.00 | 318.00 | 881,530 |
| 18 Apr 2024 | 308.00 | 314.00 | 307.00 | 311.00 | 311.00 | 177,328 |
| 17 Apr 2024 | 304.00 | 311.00 | 300.00 | 308.00 | 308.00 | 237,505 |
| 16 Apr 2024 | 310.00 | 315.00 | 305.00 | 306.00 | 306.00 | 671,835 |
| 15 Apr 2024 | 308.00 | 350.00 | 304.00 | 311.00 | 311.00 | 4,964,308 |
| 12 Apr 2024 | 300.00 | 308.00 | 300.00 | 302.00 | 302.00 | 15,740 |
| 11 Apr 2024 | 306.00 | 310.00 | 298.00 | 302.00 | 302.00 | 86,594 |
| 09 Apr 2024 | 307.00 | 307.00 | 296.00 | 302.00 | 302.00 | 105,576 |
| 08 Apr 2024 | 307.00 | 312.00 | 300.00 | 303.00 | 303.00 | 100,181 |
| 05 Apr 2024 | 309.00 | 312.00 | 306.00 | 307.00 | 307.00 | 70,071 |
| 04 Apr 2024 | 310.00 | 320.00 | 306.00 | 309.00 | 309.00 | 49,480 |
| 03 Apr 2024 | 315.00 | 319.00 | 310.00 | 310.00 | 310.00 | 71,796 |
| 02 Apr 2024 | 312.00 | 320.00 | 309.00 | 317.00 | 317.00 | 177,937 |
| 01 Apr 2024 | 311.00 | 316.00 | 308.00 | 310.00 | 310.00 | 112,485 |
| 29 Mar 2024 | 314.00 | 315.00 | 310.00 | 312.00 | 312.00 | 19,166 |
| 28 Mar 2024 | 318.00 | 318.00 | 308.00 | 311.00 | 311.00 | 145,466 |
| 27 Mar 2024 | 315.00 | 329.00 | 311.00 | 315.00 | 315.00 | 328,399 |
| 26 Mar 2024 | 315.00 | 320.00 | 313.00 | 315.00 | 315.00 | 158,352 |
| 25 Mar 2024 | 321.00 | 321.00 | 312.00 | 313.00 | 313.00 | 337,076 |
| 22 Mar 2024 | 315.00 | 325.00 | 307.00 | 318.00 | 318.00 | 497,365 |
| 21 Mar 2024 | 314.00 | 318.00 | 314.00 | 315.00 | 315.00 | 81,239 |
| 20 Mar 2024 | 317.00 | 319.00 | 310.00 | 314.00 | 314.00 | 252,517 |
| 19 Mar 2024 | 309.00 | 321.00 | 305.00 | 312.00 | 312.00 | 532,728 |
| 18 Mar 2024 | 301.00 | 313.00 | 301.00 | 308.00 | 308.00 | 250,646 |
| 15 Mar 2024 | 302.00 | 310.00 | 299.00 | 304.00 | 304.00 | 163,708 |
| 14 Mar 2024 | 308.00 | 308.00 | 298.00 | 302.00 | 302.00 | 86,792 |
| 13 Mar 2024 | 308.00 | 308.00 | 298.00 | 301.00 | 301.00 | 116,794 |
| 12 Mar 2024 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | 74,010 |
| 11 Mar 2024 | 301.00 | 303.00 | 298.00 | 300.00 | 300.00 | 107,073 |
| 08 Mar 2024 | 299.00 | 312.00 | 299.00 | 303.00 | 303.00 | 172,626 |
| 07 Mar 2024 | 299.00 | 305.00 | 299.00 | 303.00 | 303.00 | 87,055 |
| 06 Mar 2024 | 292.00 | 303.00 | 289.00 | 303.00 | 303.00 | 336,978 |
| 05 Mar 2024 | 304.00 | 312.00 | 296.00 | 296.00 | 296.00 | 553,212 |
| 04 Mar 2024 | 311.00 | 312.00 | 302.00 | 303.00 | 303.00 | 579,412 |
| 29 Feb 2024 | 311.00 | 317.00 | 308.00 | 310.00 | 310.00 | 349,248 |
| 28 Feb 2024 | 316.00 | 319.00 | 313.00 | 314.00 | 314.00 | 281,773 |
| 27 Feb 2024 | 317.00 | 318.00 | 313.00 | 316.00 | 316.00 | 111,255 |
| 26 Feb 2024 | 323.00 | 323.00 | 315.00 | 318.00 | 318.00 | 116,289 |
| 23 Feb 2024 | 319.00 | 319.00 | 316.00 | 317.00 | 317.00 | 95,400 |
| 22 Feb 2024 | 323.00 | 323.00 | 316.00 | 319.00 | 319.00 | 183,684 |
| 21 Feb 2024 | 322.00 | 325.00 | 317.00 | 321.00 | 321.00 | 258,471 |
| 20 Feb 2024 | 325.00 | 327.00 | 320.00 | 322.00 | 322.00 | 103,706 |
| 19 Feb 2024 | 320.00 | 326.00 | 317.00 | 324.00 | 324.00 | 185,491 |
| 16 Feb 2024 | 323.00 | 323.00 | 316.00 | 320.00 | 320.00 | 120,163 |
| 15 Feb 2024 | 322.00 | 322.00 | 316.00 | 321.00 | 321.00 | 282,658 |
| 14 Feb 2024 | 323.00 | 324.00 | 317.00 | 321.00 | 321.00 | 212,998 |
| 13 Feb 2024 | 326.00 | 330.00 | 318.00 | 322.00 | 322.00 | 443,476 |
| 08 Feb 2024 | 330.00 | 330.00 | 321.00 | 326.00 | 326.00 | 113,308 |
| 07 Feb 2024 | 333.00 | 334.00 | 323.00 | 325.00 | 325.00 | 225,382 |
| 06 Feb 2024 | 332.00 | 337.00 | 325.00 | 331.00 | 331.00 | 301,289 |
| 05 Feb 2024 | 335.00 | 339.00 | 331.00 | 336.00 | 336.00 | 105,015 |
| 02 Feb 2024 | 336.00 | 338.00 | 331.00 | 335.00 | 335.00 | 125,141 |
| 01 Feb 2024 | 333.00 | 343.00 | 324.00 | 334.00 | 334.00 | 1,105,110 |
| 31 Jan 2024 | 354.00 | 354.00 | 340.00 | 343.00 | 343.00 | 389,647 |
| 30 Jan 2024 | 354.00 | 356.00 | 350.00 | 352.00 | 352.00 | 182,957 |
| 29 Jan 2024 | 357.00 | 362.00 | 353.00 | 353.00 | 353.00 | 237,082 |
| 26 Jan 2024 | 357.00 | 362.00 | 356.00 | 359.00 | 359.00 | 106,155 |
| 25 Jan 2024 | 358.00 | 360.00 | 352.00 | 359.00 | 359.00 | 162,886 |
| 24 Jan 2024 | 363.00 | 366.00 | 355.00 | 358.00 | 358.00 | 295,686 |
| 23 Jan 2024 | 361.00 | 365.00 | 358.00 | 363.00 | 363.00 | 128,139 |
| 22 Jan 2024 | 358.00 | 380.00 | 355.00 | 362.00 | 362.00 | 527,407 |
| 19 Jan 2024 | 359.00 | 362.00 | 356.00 | 360.00 | 360.00 | 153,577 |
| 18 Jan 2024 | 358.00 | 362.00 | 355.00 | 358.00 | 358.00 | 173,074 |
| 17 Jan 2024 | 364.00 | 370.00 | 358.00 | 362.00 | 362.00 | 502,858 |
| 16 Jan 2024 | 371.00 | 375.00 | 363.00 | 364.00 | 364.00 | 1,014,362 |
| 15 Jan 2024 | 363.00 | 388.00 | 361.00 | 378.00 | 378.00 | 2,241,817 |
| 12 Jan 2024 | 361.00 | 365.00 | 360.00 | 364.00 | 364.00 | 112,636 |
| 11 Jan 2024 | 365.00 | 365.00 | 360.00 | 363.00 | 363.00 | 177,497 |
| 10 Jan 2024 | 365.00 | 366.00 | 362.00 | 365.00 | 365.00 | 72,961 |
| 09 Jan 2024 | 367.00 | 367.00 | 359.00 | 365.00 | 365.00 | 98,207 |
| 08 Jan 2024 | 364.00 | 367.00 | 361.00 | 363.00 | 363.00 | 160,694 |
| 05 Jan 2024 | 364.00 | 369.00 | 362.00 | 366.00 | 366.00 | 206,480 |
| 04 Jan 2024 | 363.00 | 374.00 | 363.00 | 368.00 | 368.00 | 484,966 |
| 03 Jan 2024 | 356.00 | 395.00 | 356.00 | 367.00 | 367.00 | 2,609,950 |
| 02 Jan 2024 | 356.00 | 361.00 | 355.00 | 357.00 | 357.00 | 158,739 |
| 28 Dec 2023 | 356.00 | 360.00 | 356.00 | 356.00 | 356.00 | 121,601 |
| 27 Dec 2023 | 356.00 | 358.00 | 354.00 | 357.00 | 357.00 | 152,165 |
| 26 Dec 2023 | 359.00 | 362.00 | 355.00 | 356.00 | 356.00 | 202,004 |
| 22 Dec 2023 | 356.00 | 361.00 | 355.00 | 359.00 | 359.00 | 166,308 |
| 21 Dec 2023 | 360.00 | 362.00 | 356.00 | 359.00 | 359.00 | 344,469 |
| 20 Dec 2023 | 369.00 | 372.00 | 358.00 | 358.00 | 358.00 | 739,704 |
| 19 Dec 2023 | 369.00 | 371.00 | 366.00 | 369.00 | 369.00 | 111,148 |
| 18 Dec 2023 | 370.00 | 373.00 | 367.00 | 369.00 | 369.00 | 121,263 |
| 15 Dec 2023 | 368.00 | 374.00 | 367.00 | 370.00 | 370.00 | 146,478 |
| 14 Dec 2023 | 372.00 | 380.00 | 365.00 | 374.00 | 374.00 | 248,180 |
| 13 Dec 2023 | 377.00 | 377.00 | 370.00 | 375.00 | 375.00 | 165,247 |
| 12 Dec 2023 | 376.00 | 378.00 | 373.00 | 377.00 | 377.00 | 72,864 |
| 11 Dec 2023 | 368.00 | 377.00 | 367.00 | 376.00 | 376.00 | 384,947 |
| 08 Dec 2023 | 373.00 | 377.00 | 371.00 | 375.00 | 375.00 | 163,536 |
| 07 Dec 2023 | 377.00 | 381.00 | 374.00 | 376.00 | 376.00 | 234,788 |
| 06 Dec 2023 | 367.00 | 379.00 | 367.00 | 378.00 | 378.00 | 537,150 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.