CUROHOLDINGS Co., Ltd. (KOSDAQ:051780)
South Korea · Delayed Price · Currency is KRW 1,419.00
-32.00 (-2.21%)
Last updated: Oct 30, 2025, 2:15 PM KST
CUROHOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,441.00 | 1,460.00 | 1,368.00 | 1,372.00 | 1,372.00 | -3.65% | 394,403 |
| Oct 30, 2025 | 1,447.00 | 1,485.00 | 1,389.00 | 1,424.00 | 1,424.00 | -1.86% | 612,413 |
| Oct 29, 2025 | 1,508.00 | 1,525.00 | 1,424.00 | 1,451.00 | 1,451.00 | -2.29% | 846,210 |
| Oct 28, 2025 | 1,400.00 | 1,694.00 | 1,400.00 | 1,485.00 | 1,485.00 | 6.99% | 4,977,982 |
| Oct 27, 2025 | 1,460.00 | 1,530.00 | 1,384.00 | 1,388.00 | 1,388.00 | -3.74% | 1,431,332 |
| Oct 24, 2025 | 1,503.00 | 1,558.00 | 1,413.00 | 1,442.00 | 1,442.00 | -0.62% | 2,414,678 |
| Oct 23, 2025 | 1,358.00 | 1,754.00 | 1,358.00 | 1,451.00 | 1,451.00 | 6.93% | 8,620,305 |
| Oct 22, 2025 | 1,430.00 | 1,433.00 | 1,348.00 | 1,357.00 | 1,357.00 | -5.30% | 620,020 |
| Oct 21, 2025 | 1,449.00 | 1,559.00 | 1,428.00 | 1,433.00 | 1,433.00 | -1.10% | 1,814,451 |
| Oct 20, 2025 | 1,426.00 | 1,665.00 | 1,377.00 | 1,449.00 | 1,449.00 | 1.61% | 5,278,429 |
| Oct 17, 2025 | 1,535.00 | 1,727.00 | 1,404.00 | 1,426.00 | 1,426.00 | -7.22% | 4,830,823 |
| Oct 16, 2025 | 1,351.00 | 1,722.00 | 1,346.00 | 1,537.00 | 1,537.00 | 12.19% | 17,727,510 |
| Oct 15, 2025 | 1,477.00 | 1,580.00 | 1,330.00 | 1,370.00 | 1,370.00 | 2.16% | 14,218,090 |
| Oct 14, 2025 | 1,032.00 | 1,341.00 | 1,032.00 | 1,341.00 | 1,341.00 | 29.94% | 2,797,931 |
| Oct 13, 2025 | 1,112.00 | 1,114.00 | 1,025.00 | 1,032.00 | 1,032.00 | -7.44% | 1,091,113 |
| Oct 10, 2025 | 1,204.00 | 1,216.00 | 1,115.00 | 1,115.00 | 1,115.00 | -8.31% | 1,082,447 |
| Oct 2, 2025 | 1,261.00 | 1,361.00 | 1,205.00 | 1,216.00 | 1,216.00 | -5.74% | 1,991,635 |
| Oct 1, 2025 | 1,314.00 | 1,480.00 | 1,267.00 | 1,290.00 | 1,290.00 | -2.79% | 4,615,525 |
| Sep 30, 2025 | 1,512.00 | 1,587.00 | 1,310.00 | 1,327.00 | 1,327.00 | -10.46% | 4,712,148 |
| Sep 29, 2025 | 1,862.00 | 2,010.00 | 1,410.00 | 1,482.00 | 1,482.00 | -12.31% | 17,042,920 |
| Sep 25, 2025 | 1,301.00 | 1,690.00 | 1,301.00 | 1,690.00 | 1,690.00 | 30.00% | 4,248,661 |
| Sep 24, 2025 | 1,020.00 | 1,300.00 | 995.00 | 1,300.00 | 1,300.00 | 30.00% | 4,767,484 |
| Sep 23, 2025 | 1,055.00 | 1,070.00 | 992.00 | 1,000.00 | 1,000.00 | -8.26% | 1,603,128 |
| Sep 22, 2025 | 1,175.00 | 1,244.00 | 1,062.00 | 1,090.00 | 1,090.00 | -15.83% | 2,903,710 |
| Sep 19, 2025 | 1,584.00 | 1,584.00 | 1,295.00 | 1,295.00 | 1,295.00 | 6.23% | 21,264,790 |
| Sep 18, 2025 | 1,163.00 | 1,219.00 | 1,111.00 | 1,219.00 | 1,219.00 | 29.96% | 983,810 |
| Sep 17, 2025 | 722.00 | 938.00 | 721.00 | 938.00 | 938.00 | 29.92% | 1,422,804 |
| Sep 16, 2025 | 750.00 | 750.00 | 722.00 | 722.00 | 722.00 | -3.73% | 37,703 |
| Sep 15, 2025 | 749.00 | 770.00 | 747.00 | 750.00 | 750.00 | 0.13% | 24,255 |
| Sep 12, 2025 | 736.00 | 771.00 | 736.00 | 749.00 | 749.00 | 1.22% | 27,242 |
| Sep 11, 2025 | 757.00 | 768.00 | 739.00 | 740.00 | 740.00 | -1.33% | 67,116 |
| Sep 10, 2025 | 748.00 | 767.00 | 748.00 | 750.00 | 750.00 | 0.27% | 43,448 |
| Sep 9, 2025 | 749.00 | 749.00 | 742.00 | 748.00 | 748.00 | -0.13% | 53,694 |
| Sep 8, 2025 | 757.00 | 757.00 | 740.00 | 749.00 | 749.00 | -1.06% | 33,086 |
| Sep 5, 2025 | 764.00 | 783.00 | 757.00 | 757.00 | 757.00 | -0.92% | 18,394 |
| Sep 4, 2025 | 751.00 | 769.00 | 749.00 | 764.00 | 764.00 | 1.73% | 16,663 |
| Sep 3, 2025 | 760.00 | 767.00 | 741.00 | 751.00 | 751.00 | 0.81% | 33,416 |
| Sep 2, 2025 | 729.00 | 804.00 | 729.00 | 745.00 | 745.00 | 2.19% | 87,286 |
| Sep 1, 2025 | 742.00 | 759.00 | 720.00 | 729.00 | 729.00 | -1.75% | 20,858 |
| Aug 29, 2025 | 742.00 | 790.00 | 742.00 | 742.00 | 742.00 | - | 47,073 |
| Aug 28, 2025 | 742.00 | 762.00 | 734.00 | 742.00 | 742.00 | - | 16,501 |
| Aug 27, 2025 | 722.00 | 742.00 | 722.00 | 742.00 | 742.00 | 2.77% | 18,472 |
| Aug 26, 2025 | 734.00 | 739.00 | 722.00 | 722.00 | 722.00 | -0.69% | 25,402 |
| Aug 25, 2025 | 728.00 | 733.00 | 723.00 | 727.00 | 727.00 | 0.97% | 20,094 |
| Aug 22, 2025 | 727.00 | 735.00 | 709.00 | 720.00 | 720.00 | -0.96% | 38,027 |
| Aug 21, 2025 | 727.00 | 739.00 | 719.00 | 727.00 | 727.00 | 1.11% | 16,556 |
| Aug 20, 2025 | 714.00 | 748.00 | 714.00 | 719.00 | 719.00 | 0.84% | 46,140 |
| Aug 19, 2025 | 727.00 | 746.00 | 707.00 | 713.00 | 713.00 | -0.70% | 125,498 |
| Aug 18, 2025 | 770.00 | 770.00 | 700.00 | 718.00 | 718.00 | -6.75% | 80,211 |
| Aug 14, 2025 | 768.00 | 779.00 | 766.00 | 770.00 | 770.00 | 0.52% | 15,168 |