Curiox Biosystems Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 46,600.00 | 48,200.00 | 44,950.00 | 45,900.00 | 22,950.00 | 630,008 |
| 2024-07-23 | 42,150.00 | 47,150.00 | 42,150.00 | 46,050.00 | 23,025.00 | 669,834 |
| 2024-07-22 | 42,500.00 | 43,800.00 | 41,500.00 | 42,500.00 | 21,250.00 | 193,660 |
| 2024-07-19 | 41,700.00 | 43,400.00 | 40,250.00 | 42,500.00 | 21,250.00 | 178,940 |
| 2024-07-18 | 40,100.00 | 41,650.00 | 39,300.00 | 40,800.00 | 20,400.00 | 142,090 |
| 2024-07-17 | 40,450.00 | 42,000.00 | 40,150.00 | 40,750.00 | 20,375.00 | 171,456 |
| 2024-07-16 | 40,950.00 | 41,150.00 | 39,150.00 | 40,450.00 | 20,225.00 | 290,692 |
| 2024-07-15 | 41,700.00 | 42,300.00 | 40,800.00 | 41,150.00 | 20,575.00 | 145,684 |
| 2024-07-12 | 40,550.00 | 41,900.00 | 40,350.00 | 41,100.00 | 20,550.00 | 175,012 |
| 2024-07-11 | 41,950.00 | 43,100.00 | 40,950.00 | 41,000.00 | 20,500.00 | 195,820 |
| 2024-07-10 | 42,000.00 | 42,450.00 | 40,900.00 | 41,400.00 | 20,700.00 | 195,996 |
| 2024-07-09 | 41,600.00 | 42,550.00 | 40,900.00 | 42,200.00 | 21,100.00 | 237,466 |
| 2024-07-08 | 44,250.00 | 45,050.00 | 41,300.00 | 41,450.00 | 20,725.00 | 431,822 |
| 2024-07-05 | 42,050.00 | 44,450.00 | 41,850.00 | 43,800.00 | 21,900.00 | 296,420 |
| 2024-07-04 | 42,800.00 | 44,200.00 | 41,150.00 | 42,000.00 | 21,000.00 | 350,804 |
| 2024-07-03 | 47,900.00 | 48,050.00 | 40,650.00 | 42,800.00 | 21,400.00 | 1,043,014 |
| 2024-07-02 | 48,700.00 | 48,700.00 | 46,650.00 | 47,400.00 | 23,700.00 | 212,354 |
| 2024-07-01 | 50,900.00 | 50,900.00 | 48,750.00 | 48,750.00 | 24,375.00 | 277,172 |
| 2024-06-28 | 49,250.00 | 51,800.00 | 48,650.00 | 50,900.00 | 25,450.00 | 225,782 |
| 2024-06-27 | 50,000.00 | 50,800.00 | 48,300.00 | 49,350.00 | 24,675.00 | 141,116 |
| 2024-06-26 | 50,300.00 | 51,100.00 | 49,250.00 | 50,000.00 | 25,000.00 | 144,166 |
| 2024-06-25 | 52,900.00 | 53,300.00 | 49,000.00 | 50,300.00 | 25,150.00 | 296,836 |
| 2024-06-24 | 52,000.00 | 53,500.00 | 52,000.00 | 52,500.00 | 26,250.00 | 285,136 |
| 2024-06-21 | 52,000.00 | 53,800.00 | 50,500.00 | 51,600.00 | 25,800.00 | 479,528 |
| 2024-06-20 | 49,200.00 | 51,800.00 | 48,550.00 | 51,100.00 | 25,550.00 | 269,958 |
| 2024-06-19 | 49,500.00 | 50,000.00 | 48,600.00 | 49,150.00 | 24,575.00 | 145,702 |
| 2024-06-18 | 48,700.00 | 49,700.00 | 46,950.00 | 49,350.00 | 24,675.00 | 288,988 |
| 2024-06-17 | 48,100.00 | 49,800.00 | 46,250.00 | 48,700.00 | 24,350.00 | 350,952 |
| 2024-06-14 | 46,400.00 | 49,600.00 | 46,100.00 | 48,050.00 | 24,025.00 | 397,294 |
| 2024-06-13 | 47,250.00 | 47,600.00 | 45,550.00 | 45,650.00 | 22,825.00 | 186,322 |
| 2024-06-12 | 50,100.00 | 50,100.00 | 46,150.00 | 46,800.00 | 23,400.00 | 452,420 |
| 2024-06-11 | 50,100.00 | 50,700.00 | 49,250.00 | 50,100.00 | 25,050.00 | 175,612 |
| 2024-06-10 | 51,100.00 | 51,500.00 | 49,350.00 | 49,650.00 | 24,825.00 | 286,938 |
| 2024-06-07 | 49,000.00 | 52,600.00 | 48,350.00 | 52,000.00 | 26,000.00 | 400,162 |
| 2024-06-05 | 48,050.00 | 51,800.00 | 48,050.00 | 49,650.00 | 24,825.00 | 498,094 |
| 2024-06-04 | 47,050.00 | 48,350.00 | 45,100.00 | 47,800.00 | 23,900.00 | 311,550 |
| 2024-06-03 | 46,950.00 | 49,250.00 | 46,500.00 | 46,850.00 | 23,425.00 | 202,346 |
| 2024-05-31 | 45,100.00 | 47,150.00 | 44,800.00 | 47,000.00 | 23,500.00 | 231,110 |
| 2024-05-30 | 45,500.00 | 46,600.00 | 44,600.00 | 44,900.00 | 22,450.00 | 205,694 |
| 2024-05-29 | 48,500.00 | 48,500.00 | 46,100.00 | 46,100.00 | 23,050.00 | 314,524 |
| 2024-05-28 | 46,800.00 | 49,500.00 | 46,800.00 | 48,600.00 | 24,300.00 | 378,692 |
| 2024-05-27 | 50,500.00 | 50,500.00 | 44,450.00 | 46,600.00 | 23,300.00 | 953,080 |
| 2024-05-24 | 49,800.00 | 51,700.00 | 48,950.00 | 50,500.00 | 25,250.00 | 312,696 |
| 2024-05-23 | 51,100.00 | 51,100.00 | 49,850.00 | 50,400.00 | 25,200.00 | 219,348 |
| 2024-05-22 | 52,200.00 | 52,200.00 | 49,850.00 | 51,100.00 | 25,550.00 | 289,700 |
| 2024-05-21 | 53,500.00 | 53,900.00 | 51,000.00 | 52,300.00 | 26,150.00 | 253,176 |
| 2024-05-20 | 53,500.00 | 55,100.00 | 52,400.00 | 52,900.00 | 26,450.00 | 308,862 |
| 2024-05-17 | 51,300.00 | 54,300.00 | 49,900.00 | 52,800.00 | 26,400.00 | 354,544 |
| 2024-05-16 | 52,800.00 | 56,000.00 | 52,500.00 | 53,000.00 | 26,500.00 | 425,088 |
| 2024-05-14 | 51,300.00 | 52,800.00 | 50,100.00 | 51,900.00 | 25,950.00 | 432,074 |
| 2024-05-13 | 52,100.00 | 52,900.00 | 49,200.00 | 50,000.00 | 25,000.00 | 642,190 |
| 2024-05-10 | 57,400.00 | 57,400.00 | 53,000.00 | 53,000.00 | 26,500.00 | 786,848 |
| 2024-05-09 | 57,700.00 | 59,200.00 | 56,800.00 | 57,400.00 | 28,700.00 | 396,150 |
| 2024-05-08 | 58,000.00 | 59,700.00 | 55,900.00 | 57,800.00 | 28,900.00 | 585,214 |
| 2024-05-07 | 58,700.00 | 60,500.00 | 57,100.00 | 57,200.00 | 28,600.00 | 699,918 |
| 2024-05-03 | 59,900.00 | 68,900.00 | 55,700.00 | 57,200.00 | 28,600.00 | 4,633,592 |
| 2024-05-02 | 59,500.00 | 62,200.00 | 58,100.00 | 60,900.00 | 30,450.00 | 645,064 |
| 2024-04-30 | 63,800.00 | 65,800.00 | 58,400.00 | 59,000.00 | 29,500.00 | 1,599,978 |
| 2024-04-29 | 57,600.00 | 64,900.00 | 57,300.00 | 64,900.00 | 32,450.00 | 1,772,828 |
| 2024-04-26 | 58,800.00 | 60,800.00 | 56,800.00 | 57,000.00 | 28,500.00 | 1,193,174 |
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.