Curexo Inc. (KOSDAQ:060280)
South Korea
· Delayed Price · Currency is KRW 13,230
-770 (-5.50%)
At close: Dec 5, 2025
Curexo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,640.00 | 14,650.00 | 13,180.00 | 13,230.00 | 13,230.00 | -5.50% | 1,796,135 |
| Dec 4, 2025 | 13,840.00 | 14,150.00 | 13,690.00 | 14,000.00 | 14,000.00 | -0.14% | 1,611,676 |
| Dec 3, 2025 | 14,470.00 | 14,950.00 | 13,750.00 | 14,020.00 | 14,020.00 | 2.56% | 3,510,169 |
| Dec 2, 2025 | 12,890.00 | 14,080.00 | 12,820.00 | 13,670.00 | 13,670.00 | 10.78% | 7,247,892 |
| Dec 1, 2025 | 13,590.00 | 13,620.00 | 12,200.00 | 12,340.00 | 12,340.00 | 3.35% | 2,889,502 |
| Nov 28, 2025 | 11,640.00 | 12,170.00 | 11,050.00 | 11,940.00 | 11,940.00 | 17.29% | 3,847,487 |
| Nov 27, 2025 | 10,120.00 | 10,240.00 | 10,060.00 | 10,180.00 | 10,180.00 | 1.09% | 209,216 |
| Nov 26, 2025 | 10,190.00 | 10,210.00 | 9,700.00 | 10,070.00 | 10,070.00 | -0.20% | 158,622 |
| Nov 25, 2025 | 10,360.00 | 10,440.00 | 9,900.00 | 10,090.00 | 10,090.00 | -0.30% | 203,696 |
| Nov 24, 2025 | 9,860.00 | 10,310.00 | 9,700.00 | 10,120.00 | 10,120.00 | 5.97% | 349,712 |
| Nov 21, 2025 | 9,510.00 | 9,660.00 | 9,470.00 | 9,550.00 | 9,550.00 | -4.50% | 144,221 |
| Nov 20, 2025 | 10,140.00 | 10,240.00 | 9,970.00 | 10,000.00 | 10,000.00 | 0.10% | 185,259 |
| Nov 19, 2025 | 10,200.00 | 10,270.00 | 9,810.00 | 9,990.00 | 9,990.00 | 0.20% | 237,794 |
| Nov 18, 2025 | 10,210.00 | 10,400.00 | 9,910.00 | 9,970.00 | 9,970.00 | -4.23% | 335,097 |
| Nov 17, 2025 | 10,700.00 | 10,850.00 | 10,290.00 | 10,410.00 | 10,410.00 | -2.44% | 266,448 |
| Nov 14, 2025 | 11,050.00 | 11,180.00 | 10,590.00 | 10,670.00 | 10,670.00 | -6.40% | 320,701 |
| Nov 13, 2025 | 11,340.00 | 11,670.00 | 11,100.00 | 11,400.00 | 11,400.00 | 0.44% | 492,385 |
| Nov 12, 2025 | 11,250.00 | 11,540.00 | 11,080.00 | 11,350.00 | 11,350.00 | 2.71% | 457,516 |
| Nov 11, 2025 | 11,530.00 | 11,660.00 | 10,810.00 | 11,050.00 | 11,050.00 | -3.91% | 486,514 |
| Nov 10, 2025 | 11,530.00 | 11,830.00 | 11,200.00 | 11,500.00 | 11,500.00 | 2.04% | 651,499 |
| Nov 7, 2025 | 11,650.00 | 11,740.00 | 11,070.00 | 11,270.00 | 11,270.00 | -7.40% | 740,475 |
| Nov 6, 2025 | 11,510.00 | 12,840.00 | 11,320.00 | 12,170.00 | 12,170.00 | 8.86% | 3,968,791 |
| Nov 5, 2025 | 11,340.00 | 11,360.00 | 10,720.00 | 11,180.00 | 11,180.00 | -4.12% | 449,180 |
| Nov 4, 2025 | 11,990.00 | 11,990.00 | 11,350.00 | 11,660.00 | 11,660.00 | 4.67% | 829,991 |
| Nov 3, 2025 | 10,990.00 | 11,410.00 | 10,900.00 | 11,140.00 | 11,140.00 | 5.59% | 1,058,888 |
| Oct 31, 2025 | 10,720.00 | 10,750.00 | 10,330.00 | 10,550.00 | 10,550.00 | 2.93% | 439,603 |
| Oct 30, 2025 | 10,390.00 | 10,410.00 | 10,080.00 | 10,250.00 | 10,250.00 | -2.75% | 264,705 |
| Oct 29, 2025 | 10,670.00 | 10,680.00 | 10,360.00 | 10,540.00 | 10,540.00 | -0.57% | 297,817 |
| Oct 28, 2025 | 10,880.00 | 10,880.00 | 10,500.00 | 10,600.00 | 10,600.00 | -1.67% | 302,642 |
| Oct 27, 2025 | 10,880.00 | 10,920.00 | 10,620.00 | 10,780.00 | 10,780.00 | -3.14% | 424,584 |
| Oct 24, 2025 | 11,150.00 | 11,280.00 | 11,050.00 | 11,130.00 | 11,130.00 | 0.09% | 408,097 |
| Oct 23, 2025 | 11,760.00 | 11,770.00 | 11,100.00 | 11,120.00 | 11,120.00 | -3.64% | 555,039 |
| Oct 22, 2025 | 12,000.00 | 12,020.00 | 11,170.00 | 11,540.00 | 11,540.00 | -1.20% | 798,130 |
| Oct 21, 2025 | 12,500.00 | 13,120.00 | 11,380.00 | 11,680.00 | 11,680.00 | 6.76% | 4,422,309 |
| Oct 20, 2025 | 10,370.00 | 10,990.00 | 10,180.00 | 10,940.00 | 10,940.00 | 9.40% | 807,373 |
| Oct 17, 2025 | 10,110.00 | 10,430.00 | 10,000.00 | 10,000.00 | 10,000.00 | -5.12% | 362,017 |
| Oct 16, 2025 | 11,050.00 | 11,060.00 | 10,350.00 | 10,540.00 | 10,540.00 | -0.75% | 556,940 |
| Oct 15, 2025 | 10,080.00 | 10,720.00 | 9,890.00 | 10,620.00 | 10,620.00 | 7.93% | 824,167 |
| Oct 14, 2025 | 10,400.00 | 10,480.00 | 9,610.00 | 9,840.00 | 9,840.00 | -2.57% | 596,471 |
| Oct 13, 2025 | 9,940.00 | 10,180.00 | 9,760.00 | 10,100.00 | 10,100.00 | 0.40% | 495,683 |
| Oct 10, 2025 | 9,420.00 | 10,180.00 | 9,290.00 | 10,060.00 | 10,060.00 | 9.35% | 1,222,260 |
| Oct 2, 2025 | 8,560.00 | 9,630.00 | 8,560.00 | 9,200.00 | 9,200.00 | 9.00% | 1,346,512 |
| Oct 1, 2025 | 8,260.00 | 8,440.00 | 8,200.00 | 8,440.00 | 8,440.00 | 1.81% | 65,524 |
| Sep 30, 2025 | 8,430.00 | 8,430.00 | 8,160.00 | 8,290.00 | 8,290.00 | -1.31% | 68,387 |
| Sep 29, 2025 | 8,530.00 | 8,680.00 | 8,360.00 | 8,400.00 | 8,400.00 | -1.52% | 83,862 |
| Sep 26, 2025 | 8,780.00 | 8,850.00 | 8,410.00 | 8,530.00 | 8,530.00 | -2.51% | 136,515 |
| Sep 25, 2025 | 8,840.00 | 8,950.00 | 8,660.00 | 8,750.00 | 8,750.00 | -0.79% | 128,628 |
| Sep 24, 2025 | 9,060.00 | 9,070.00 | 8,820.00 | 8,820.00 | 8,820.00 | -2.00% | 121,786 |
| Sep 23, 2025 | 9,100.00 | 9,120.00 | 8,870.00 | 9,000.00 | 9,000.00 | -0.11% | 87,531 |
| Sep 22, 2025 | 9,360.00 | 9,370.00 | 9,000.00 | 9,010.00 | 9,010.00 | -0.99% | 233,495 |
| Sep 19, 2025 | 8,860.00 | 9,180.00 | 8,740.00 | 9,100.00 | 9,100.00 | 2.71% | 345,271 |
| Sep 18, 2025 | 8,700.00 | 8,900.00 | 8,700.00 | 8,860.00 | 8,860.00 | 2.19% | 120,386 |
| Sep 17, 2025 | 8,900.00 | 8,900.00 | 8,650.00 | 8,670.00 | 8,670.00 | -2.58% | 125,915 |
| Sep 16, 2025 | 9,120.00 | 9,200.00 | 8,840.00 | 8,900.00 | 8,900.00 | -0.11% | 182,034 |
| Sep 15, 2025 | 8,920.00 | 9,050.00 | 8,830.00 | 8,910.00 | 8,910.00 | 0.79% | 149,840 |
| Sep 12, 2025 | 8,750.00 | 8,900.00 | 8,680.00 | 8,840.00 | 8,840.00 | 2.08% | 114,289 |
| Sep 11, 2025 | 8,780.00 | 8,790.00 | 8,540.00 | 8,660.00 | 8,660.00 | -1.25% | 104,729 |
| Sep 10, 2025 | 8,800.00 | 8,900.00 | 8,690.00 | 8,770.00 | 8,770.00 | 0.92% | 127,268 |
| Sep 9, 2025 | 8,590.00 | 8,710.00 | 8,500.00 | 8,690.00 | 8,690.00 | 2.24% | 98,525 |
| Sep 8, 2025 | 8,420.00 | 8,560.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 65,558 |
| Sep 5, 2025 | 8,530.00 | 8,570.00 | 8,190.00 | 8,500.00 | 8,500.00 | 0.12% | 75,245 |
| Sep 4, 2025 | 8,400.00 | 8,580.00 | 8,400.00 | 8,490.00 | 8,490.00 | 0.47% | 54,560 |
| Sep 3, 2025 | 8,480.00 | 8,590.00 | 8,330.00 | 8,450.00 | 8,450.00 | -1.29% | 54,117 |
| Sep 2, 2025 | 8,250.00 | 8,570.00 | 8,250.00 | 8,560.00 | 8,560.00 | 3.88% | 94,924 |
| Sep 1, 2025 | 8,280.00 | 8,320.00 | 8,150.00 | 8,240.00 | 8,240.00 | 0.12% | 38,281 |
| Aug 29, 2025 | 8,260.00 | 8,380.00 | 8,220.00 | 8,230.00 | 8,230.00 | -1.32% | 35,216 |
| Aug 28, 2025 | 8,470.00 | 8,470.00 | 8,280.00 | 8,340.00 | 8,340.00 | -0.36% | 47,296 |
| Aug 27, 2025 | 8,370.00 | 8,470.00 | 8,220.00 | 8,370.00 | 8,370.00 | - | 62,107 |
| Aug 26, 2025 | 8,350.00 | 8,470.00 | 8,330.00 | 8,370.00 | 8,370.00 | -0.83% | 62,835 |
| Aug 25, 2025 | 8,090.00 | 8,500.00 | 7,970.00 | 8,440.00 | 8,440.00 | 4.20% | 106,187 |
| Aug 22, 2025 | 7,910.00 | 8,120.00 | 7,910.00 | 8,100.00 | 8,100.00 | 1.63% | 60,122 |
| Aug 21, 2025 | 7,910.00 | 8,060.00 | 7,910.00 | 7,970.00 | 7,970.00 | -0.25% | 64,068 |
| Aug 20, 2025 | 8,080.00 | 8,080.00 | 7,880.00 | 7,990.00 | 7,990.00 | -1.48% | 79,624 |
| Aug 19, 2025 | 8,110.00 | 8,190.00 | 8,050.00 | 8,110.00 | 8,110.00 | - | 43,867 |
| Aug 18, 2025 | 8,380.00 | 8,410.00 | 8,100.00 | 8,110.00 | 8,110.00 | -3.45% | 108,067 |
| Aug 14, 2025 | 8,550.00 | 8,550.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.06% | 55,491 |
| Aug 13, 2025 | 8,620.00 | 8,690.00 | 8,460.00 | 8,490.00 | 8,490.00 | -1.51% | 73,443 |
| Aug 12, 2025 | 8,670.00 | 8,860.00 | 8,570.00 | 8,620.00 | 8,620.00 | -1.49% | 67,752 |
| Aug 11, 2025 | 8,640.00 | 8,790.00 | 8,530.00 | 8,750.00 | 8,750.00 | 1.51% | 62,843 |
| Aug 8, 2025 | 8,710.00 | 8,790.00 | 8,250.00 | 8,620.00 | 8,620.00 | -1.03% | 57,997 |
| Aug 7, 2025 | 8,820.00 | 8,820.00 | 8,620.00 | 8,710.00 | 8,710.00 | -0.46% | 41,371 |
| Aug 6, 2025 | 8,670.00 | 8,760.00 | 8,600.00 | 8,750.00 | 8,750.00 | 1.04% | 73,064 |
| Aug 5, 2025 | 8,890.00 | 9,150.00 | 8,590.00 | 8,660.00 | 8,660.00 | 2.49% | 235,445 |
| Aug 4, 2025 | 8,310.00 | 8,510.00 | 8,210.00 | 8,450.00 | 8,450.00 | 2.30% | 48,730 |
| Aug 1, 2025 | 8,600.00 | 8,600.00 | 8,190.00 | 8,260.00 | 8,260.00 | -2.13% | 112,091 |
| Jul 31, 2025 | 8,450.00 | 8,520.00 | 8,380.00 | 8,440.00 | 8,440.00 | -0.82% | 73,267 |
| Jul 30, 2025 | 8,380.00 | 8,640.00 | 8,380.00 | 8,510.00 | 8,510.00 | 0.59% | 66,649 |
| Jul 29, 2025 | 8,450.00 | 8,560.00 | 8,420.00 | 8,460.00 | 8,460.00 | -1.40% | 58,021 |
| Jul 28, 2025 | 8,660.00 | 8,700.00 | 8,200.00 | 8,580.00 | 8,580.00 | -0.81% | 79,988 |
| Jul 25, 2025 | 8,670.00 | 8,820.00 | 8,650.00 | 8,650.00 | 8,650.00 | -1.03% | 60,761 |
| Jul 24, 2025 | 8,870.00 | 9,000.00 | 8,740.00 | 8,740.00 | 8,740.00 | -1.13% | 48,294 |
| Jul 23, 2025 | 8,910.00 | 8,950.00 | 8,770.00 | 8,840.00 | 8,840.00 | -0.67% | 76,588 |
| Jul 22, 2025 | 9,220.00 | 9,220.00 | 8,860.00 | 8,900.00 | 8,900.00 | -3.05% | 123,391 |
| Jul 21, 2025 | 9,070.00 | 9,230.00 | 9,030.00 | 9,180.00 | 9,180.00 | 1.21% | 98,090 |
| Jul 18, 2025 | 8,970.00 | 9,080.00 | 8,930.00 | 9,070.00 | 9,070.00 | 0.67% | 178,303 |
| Jul 17, 2025 | 8,830.00 | 9,010.00 | 8,700.00 | 9,010.00 | 9,010.00 | 2.62% | 120,024 |
| Jul 16, 2025 | 8,860.00 | 8,890.00 | 8,700.00 | 8,780.00 | 8,780.00 | -1.13% | 106,857 |
| Jul 15, 2025 | 8,750.00 | 8,950.00 | 8,700.00 | 8,880.00 | 8,880.00 | 1.49% | 84,986 |
| Jul 14, 2025 | 8,870.00 | 8,890.00 | 8,640.00 | 8,750.00 | 8,750.00 | -1.24% | 97,434 |
| Jul 11, 2025 | 8,950.00 | 8,950.00 | 8,690.00 | 8,860.00 | 8,860.00 | -0.67% | 133,813 |