CUROHOLDINGS Co., Ltd. (KOSDAQ:051780)
South Korea
· Delayed Price · Currency is KRW 1,104.00
-12.00 (-1.08%)
At close: Dec 5, 2025
CUROHOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,108.00 | 1,116.00 | 1,090.00 | 1,104.00 | 1,104.00 | -1.08% | 61,427 |
| Dec 4, 2025 | 1,131.00 | 1,131.00 | 1,102.00 | 1,116.00 | 1,116.00 | -1.41% | 61,681 |
| Dec 3, 2025 | 1,118.00 | 1,140.00 | 1,084.00 | 1,132.00 | 1,132.00 | 2.35% | 132,446 |
| Dec 2, 2025 | 1,100.00 | 1,125.00 | 1,081.00 | 1,106.00 | 1,106.00 | 1.65% | 111,385 |
| Dec 1, 2025 | 1,070.00 | 1,100.00 | 1,070.00 | 1,088.00 | 1,088.00 | 1.78% | 66,333 |
| Nov 28, 2025 | 1,025.00 | 1,169.00 | 1,024.00 | 1,069.00 | 1,069.00 | 4.50% | 608,899 |
| Nov 27, 2025 | 1,037.00 | 1,068.00 | 1,023.00 | 1,023.00 | 1,023.00 | -1.35% | 70,018 |
| Nov 26, 2025 | 1,048.00 | 1,049.00 | 1,023.00 | 1,037.00 | 1,037.00 | -1.05% | 90,596 |
| Nov 25, 2025 | 1,026.00 | 1,080.00 | 1,013.00 | 1,048.00 | 1,048.00 | 2.14% | 166,459 |
| Nov 24, 2025 | 1,038.00 | 1,060.00 | 1,001.00 | 1,026.00 | 1,026.00 | -1.16% | 125,859 |
| Nov 21, 2025 | 1,076.00 | 1,076.00 | 1,038.00 | 1,038.00 | 1,038.00 | -3.62% | 68,607 |
| Nov 20, 2025 | 1,043.00 | 1,147.00 | 1,034.00 | 1,077.00 | 1,077.00 | 2.87% | 226,583 |
| Nov 19, 2025 | 1,067.00 | 1,068.00 | 1,020.00 | 1,047.00 | 1,047.00 | -2.33% | 119,199 |
| Nov 18, 2025 | 1,070.00 | 1,100.00 | 1,030.00 | 1,072.00 | 1,072.00 | 1.71% | 181,463 |
| Nov 17, 2025 | 1,112.00 | 1,113.00 | 1,054.00 | 1,054.00 | 1,054.00 | -5.13% | 162,145 |
| Nov 14, 2025 | 1,142.00 | 1,142.00 | 1,100.00 | 1,111.00 | 1,111.00 | -3.22% | 136,965 |
| Nov 13, 2025 | 1,185.00 | 1,190.00 | 1,133.00 | 1,148.00 | 1,148.00 | -1.12% | 176,110 |
| Nov 12, 2025 | 1,147.00 | 1,261.00 | 1,147.00 | 1,161.00 | 1,161.00 | 1.57% | 398,204 |
| Nov 11, 2025 | 1,232.00 | 1,340.00 | 1,125.00 | 1,143.00 | 1,143.00 | -3.30% | 893,258 |
| Nov 10, 2025 | 1,192.00 | 1,246.00 | 1,140.00 | 1,182.00 | 1,182.00 | -1.42% | 176,551 |
| Nov 7, 2025 | 1,214.00 | 1,214.00 | 1,130.00 | 1,199.00 | 1,199.00 | -2.12% | 195,939 |
| Nov 6, 2025 | 1,264.00 | 1,305.00 | 1,155.00 | 1,225.00 | 1,225.00 | -2.62% | 286,150 |
| Nov 5, 2025 | 1,321.00 | 1,321.00 | 1,165.00 | 1,258.00 | 1,258.00 | -4.77% | 458,298 |
| Nov 4, 2025 | 1,398.00 | 1,404.00 | 1,299.00 | 1,321.00 | 1,321.00 | -5.44% | 468,627 |
| Nov 3, 2025 | 1,398.00 | 1,612.00 | 1,379.00 | 1,397.00 | 1,397.00 | 1.82% | 1,132,345 |
| Oct 31, 2025 | 1,441.00 | 1,460.00 | 1,368.00 | 1,372.00 | 1,372.00 | -3.65% | 400,512 |
| 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 |
| Aug 13, 2025 | 773.00 | 773.00 | 766.00 | 766.00 | 766.00 | -0.91% | 38,838 |
| Aug 12, 2025 | 770.00 | 786.00 | 765.00 | 773.00 | 773.00 | 1.05% | 79,673 |
| Aug 11, 2025 | 791.00 | 791.00 | 749.00 | 765.00 | 765.00 | -2.55% | 47,947 |
| Aug 8, 2025 | 802.00 | 803.00 | 785.00 | 785.00 | 785.00 | -2.12% | 23,424 |
| Aug 7, 2025 | 783.00 | 817.00 | 780.00 | 802.00 | 802.00 | 2.82% | 78,994 |
| Aug 6, 2025 | 799.00 | 821.00 | 750.00 | 780.00 | 780.00 | -2.38% | 60,147 |
| Aug 5, 2025 | 785.00 | 805.00 | 777.00 | 799.00 | 799.00 | 1.78% | 26,410 |
| Aug 4, 2025 | 803.00 | 803.00 | 781.00 | 785.00 | 785.00 | -2.24% | 23,993 |
| Aug 1, 2025 | 790.00 | 826.00 | 760.00 | 803.00 | 803.00 | 1.77% | 84,599 |
| Jul 31, 2025 | 774.00 | 797.00 | 768.00 | 789.00 | 789.00 | 1.94% | 33,763 |
| Jul 30, 2025 | 786.00 | 795.00 | 765.00 | 774.00 | 774.00 | -0.64% | 30,760 |
| Jul 29, 2025 | 769.00 | 779.00 | 750.00 | 779.00 | 779.00 | 0.13% | 37,289 |
| Jul 28, 2025 | 790.00 | 790.00 | 767.00 | 778.00 | 778.00 | -1.52% | 27,811 |
| Jul 25, 2025 | 832.00 | 832.00 | 790.00 | 790.00 | 790.00 | -5.62% | 50,496 |
| Jul 24, 2025 | 814.00 | 838.00 | 803.00 | 837.00 | 837.00 | 2.83% | 34,362 |
| Jul 23, 2025 | 811.00 | 820.00 | 791.00 | 814.00 | 814.00 | 0.49% | 40,875 |
| Jul 22, 2025 | 838.00 | 841.00 | 810.00 | 810.00 | 810.00 | -2.41% | 51,244 |
| Jul 21, 2025 | 814.00 | 838.00 | 808.00 | 830.00 | 830.00 | 1.97% | 68,083 |
| Jul 18, 2025 | 813.00 | 814.00 | 800.00 | 814.00 | 814.00 | - | 22,025 |
| Jul 17, 2025 | 802.00 | 825.00 | 799.00 | 814.00 | 814.00 | 1.50% | 25,406 |
| Jul 16, 2025 | 836.00 | 840.00 | 802.00 | 802.00 | 802.00 | -4.07% | 63,247 |
| Jul 15, 2025 | 804.00 | 840.00 | 795.00 | 836.00 | 836.00 | 4.50% | 55,497 |
| Jul 14, 2025 | 815.00 | 829.00 | 793.00 | 800.00 | 800.00 | -1.84% | 33,992 |
| Jul 11, 2025 | 802.00 | 829.00 | 801.00 | 815.00 | 815.00 | 1.75% | 37,934 |
| Jul 10, 2025 | 827.00 | 827.00 | 801.00 | 801.00 | 801.00 | -1.23% | 62,030 |