Curiox Biosystems Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 64,100.00 | 64,400.00 | 57,700.00 | 58,800.00 | 29,400.00 | 1,641,346 |
| 2024-04-24 | 63,300.00 | 66,400.00 | 62,300.00 | 64,100.00 | 32,050.00 | 2,463,836 |
| 2024-04-23 | 64,200.00 | 65,000.00 | 61,000.00 | 63,700.00 | 31,850.00 | 4,912,332 |
| 2024-04-22 | 52,000.00 | 63,700.00 | 50,600.00 | 63,700.00 | 31,850.00 | 6,290,060 |
| 2024-04-19 | 48,700.00 | 49,800.00 | 46,000.00 | 49,000.00 | 24,500.00 | 514,442 |
| 2024-04-18 | 44,600.00 | 49,600.00 | 44,600.00 | 48,700.00 | 24,350.00 | 604,238 |
| 2024-04-17 | 43,600.00 | 45,600.00 | 43,200.00 | 44,650.00 | 22,325.00 | 167,012 |
| 2024-04-16 | 44,000.00 | 45,350.00 | 43,300.00 | 43,350.00 | 21,675.00 | 236,878 |
| 2024-04-15 | 46,500.00 | 47,100.00 | 45,000.00 | 45,000.00 | 22,500.00 | 268,572 |
| 2024-04-12 | 46,300.00 | 48,400.00 | 45,700.00 | 47,550.00 | 23,775.00 | 404,086 |
| 2024-04-11 | 44,800.00 | 46,850.00 | 43,650.00 | 46,300.00 | 23,150.00 | 287,528 |
| 2024-04-09 | 42,800.00 | 46,300.00 | 42,200.00 | 45,950.00 | 22,975.00 | 372,520 |
| 2024-04-08 | 43,400.00 | 43,950.00 | 42,200.00 | 42,800.00 | 21,400.00 | 178,918 |
| 2024-04-05 | 44,100.00 | 45,350.00 | 42,700.00 | 43,800.00 | 21,900.00 | 258,192 |
| 2024-04-04 | 47,000.00 | 47,000.00 | 44,350.00 | 45,450.00 | 22,725.00 | 309,152 |
| 2024-04-03 | 47,000.00 | 48,000.00 | 45,300.00 | 46,550.00 | 23,275.00 | 409,428 |
| 2024-04-02 | 47,000.00 | 47,300.00 | 43,900.00 | 47,000.00 | 23,500.00 | 545,630 |
| 2024-04-01 | 45,400.00 | 49,450.00 | 44,800.00 | 46,400.00 | 23,200.00 | 872,442 |
| 2024-03-29 | 43,900.00 | 45,650.00 | 42,600.00 | 44,800.00 | 22,400.00 | 990,246 |
| 2024-03-28 | 39,200.00 | 44,350.00 | 38,250.00 | 42,850.00 | 21,425.00 | 956,292 |
| 2024-03-27 | 39,750.00 | 40,250.00 | 38,200.00 | 39,200.00 | 19,600.00 | 241,546 |
| 2024-03-26 | 40,900.00 | 41,450.00 | 39,900.00 | 40,100.00 | 20,050.00 | 191,912 |
| 2024-03-25 | 40,300.00 | 41,650.00 | 39,350.00 | 41,100.00 | 20,550.00 | 256,148 |
| 2024-03-22 | 39,800.00 | 40,750.00 | 38,600.00 | 40,200.00 | 20,100.00 | 247,056 |
| 2024-03-21 | 39,000.00 | 39,750.00 | 38,500.00 | 39,100.00 | 19,550.00 | 157,380 |
| 2024-03-20 | 39,250.00 | 40,450.00 | 38,000.00 | 38,500.00 | 19,250.00 | 185,910 |
| 2024-03-19 | 39,900.00 | 40,750.00 | 38,650.00 | 39,300.00 | 19,650.00 | 182,588 |
| 2024-03-18 | 40,050.00 | 40,600.00 | 39,050.00 | 39,200.00 | 19,600.00 | 223,270 |
| 2024-03-15 | 40,950.00 | 41,350.00 | 39,600.00 | 40,200.00 | 20,100.00 | 190,964 |
| 2024-03-14 | 42,150.00 | 43,400.00 | 40,700.00 | 40,950.00 | 20,475.00 | 466,542 |
| 2024-03-13 | 41,650.00 | 42,450.00 | 40,500.00 | 41,100.00 | 20,550.00 | 295,898 |
| 2024-03-12 | 39,800.00 | 42,200.00 | 39,300.00 | 41,650.00 | 20,825.00 | 662,554 |
| 2024-03-11 | 36,250.00 | 40,950.00 | 35,850.00 | 40,400.00 | 20,200.00 | 1,014,976 |
| 2024-03-08 | 37,000.00 | 37,400.00 | 35,150.00 | 36,250.00 | 18,125.00 | 267,810 |
| 2024-03-07 | 39,400.00 | 39,450.00 | 36,450.00 | 37,100.00 | 18,550.00 | 392,440 |
| 2024-03-06 | 34,100.00 | 38,450.00 | 33,550.00 | 37,800.00 | 18,900.00 | 544,056 |
| 2024-03-05 | 35,850.00 | 36,150.00 | 33,800.00 | 34,150.00 | 17,075.00 | 509,808 |
| 2024-03-04 | 36,900.00 | 37,350.00 | 35,450.00 | 35,850.00 | 17,925.00 | 179,976 |
| 2024-02-29 | 36,650.00 | 38,000.00 | 35,800.00 | 37,000.00 | 18,500.00 | 172,310 |
| 2024-02-28 | 37,350.00 | 38,300.00 | 36,500.00 | 36,650.00 | 18,325.00 | 204,442 |
| 2024-02-27 | 41,400.00 | 41,400.00 | 37,200.00 | 37,800.00 | 18,900.00 | 396,692 |
| 2024-02-26 | 41,100.00 | 42,300.00 | 40,150.00 | 41,150.00 | 20,575.00 | 261,216 |
| 2024-02-23 | 39,400.00 | 42,800.00 | 39,200.00 | 40,550.00 | 20,275.00 | 856,122 |
| 2024-02-22 | 38,200.00 | 40,700.00 | 37,550.00 | 39,400.00 | 19,700.00 | 304,570 |
| 2024-02-21 | 38,800.00 | 39,500.00 | 37,900.00 | 38,200.00 | 19,100.00 | 132,210 |
| 2024-02-20 | 37,950.00 | 40,850.00 | 37,950.00 | 38,900.00 | 19,450.00 | 236,712 |
| 2024-02-19 | 39,200.00 | 39,600.00 | 37,200.00 | 38,050.00 | 19,025.00 | 166,460 |
| 2024-02-16 | 39,550.00 | 40,450.00 | 38,400.00 | 39,200.00 | 19,600.00 | 138,296 |
| 2024-02-15 | 39,300.00 | 41,100.00 | 38,350.00 | 38,750.00 | 19,375.00 | 275,446 |
| 2024-02-14 | 35,900.00 | 39,450.00 | 35,700.00 | 39,300.00 | 19,650.00 | 396,538 |
| 2024-02-13 | 33,550.00 | 37,300.00 | 32,800.00 | 37,200.00 | 18,600.00 | 608,824 |
| 2024-02-08 | 32,300.00 | 35,050.00 | 31,350.00 | 34,100.00 | 17,050.00 | 201,286 |
| 2024-02-07 | 31,900.00 | 34,650.00 | 31,350.00 | 32,450.00 | 16,225.00 | 305,582 |
| 2024-02-06 | 29,900.00 | 32,650.00 | 29,700.00 | 31,800.00 | 15,900.00 | 264,886 |
| 2024-02-05 | 32,000.00 | 32,100.00 | 30,350.00 | 30,450.00 | 15,225.00 | 235,508 |
| 2024-02-02 | 32,050.00 | 33,750.00 | 31,500.00 | 32,650.00 | 16,325.00 | 186,104 |
| 2024-02-01 | 31,500.00 | 32,300.00 | 30,500.00 | 31,800.00 | 15,900.00 | 200,956 |
| 2024-01-31 | 32,700.00 | 33,600.00 | 31,400.00 | 31,650.00 | 15,825.00 | 235,848 |
| 2024-01-30 | 34,650.00 | 35,600.00 | 32,800.00 | 33,700.00 | 16,850.00 | 317,890 |
| 2024-01-29 | 38,350.00 | 38,500.00 | 34,000.00 | 34,200.00 | 17,100.00 | 347,114 |
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.