Curiox Biosystems Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 37,700.00 | 39,000.00 | 36,900.00 | 37,800.00 | 18,900.00 | 402,890 |
| 2024-01-25 | 36,250.00 | 38,300.00 | 35,300.00 | 37,550.00 | 18,775.00 | 314,880 |
| 2024-01-24 | 38,700.00 | 38,700.00 | 35,250.00 | 36,250.00 | 18,125.00 | 325,176 |
| 2024-01-23 | 36,550.00 | 40,350.00 | 35,900.00 | 38,700.00 | 19,350.00 | 840,392 |
| 2024-01-22 | 34,950.00 | 36,300.00 | 33,800.00 | 35,650.00 | 17,825.00 | 455,230 |
| 2024-01-19 | 37,950.00 | 38,250.00 | 34,000.00 | 34,950.00 | 17,475.00 | 657,754 |
| 2024-01-18 | 39,500.00 | 40,250.00 | 36,500.00 | 37,600.00 | 18,800.00 | 481,974 |
| 2024-01-17 | 41,800.00 | 41,800.00 | 39,300.00 | 39,950.00 | 19,975.00 | 298,912 |
| 2024-01-16 | 43,000.00 | 43,500.00 | 40,750.00 | 41,350.00 | 20,675.00 | 329,396 |
| 2024-01-15 | 45,000.00 | 45,250.00 | 42,200.00 | 42,900.00 | 21,450.00 | 317,478 |
| 2024-01-12 | 49,200.00 | 49,600.00 | 44,500.00 | 44,500.00 | 22,250.00 | 491,648 |
| 2024-01-11 | 47,400.00 | 49,850.00 | 47,050.00 | 48,800.00 | 24,400.00 | 358,752 |
| 2024-01-10 | 47,900.00 | 48,250.00 | 46,300.00 | 47,500.00 | 23,750.00 | 350,968 |
| 2024-01-09 | 50,300.00 | 50,300.00 | 47,900.00 | 48,500.00 | 24,250.00 | 360,860 |
| 2024-01-08 | 48,950.00 | 51,000.00 | 47,650.00 | 49,300.00 | 24,650.00 | 486,896 |
| 2024-01-05 | 53,000.00 | 53,800.00 | 48,650.00 | 49,750.00 | 24,875.00 | 598,144 |
| 2024-01-04 | 54,500.00 | 55,600.00 | 51,900.00 | 53,300.00 | 26,650.00 | 517,290 |
| 2024-01-03 | 52,500.00 | 56,300.00 | 51,000.00 | 53,900.00 | 26,950.00 | 1,294,428 |
| 2024-01-02 | 50,800.00 | 51,500.00 | 47,150.00 | 51,100.00 | 25,550.00 | 632,324 |
| 2023-12-28 | 51,600.00 | 54,200.00 | 50,300.00 | 50,300.00 | 25,150.00 | 1,007,134 |
| 2023-12-27 | 46,250.00 | 52,700.00 | 46,250.00 | 51,400.00 | 25,700.00 | 1,717,162 |
| 2023-12-26 | 49,100.00 | 49,900.00 | 46,100.00 | 46,100.00 | 23,050.00 | 791,090 |
| 2023-12-22 | 41,500.00 | 50,000.00 | 40,500.00 | 47,850.00 | 23,925.00 | 2,533,086 |
| 2023-12-21 | 39,050.00 | 41,950.00 | 39,000.00 | 41,450.00 | 20,725.00 | 658,704 |
| 2023-12-20 | 42,450.00 | 44,500.00 | 38,950.00 | 39,650.00 | 19,825.00 | 965,186 |
| 2023-12-19 | 39,900.00 | 44,950.00 | 39,900.00 | 42,050.00 | 21,025.00 | 1,300,934 |
| 2023-12-18 | 39,450.00 | 40,300.00 | 38,950.00 | 39,800.00 | 19,900.00 | 336,936 |
| 2023-12-15 | 42,150.00 | 42,250.00 | 37,900.00 | 38,650.00 | 19,325.00 | 723,646 |
| 2023-12-14 | 41,600.00 | 44,500.00 | 41,600.00 | 42,550.00 | 21,275.00 | 760,292 |
| 2023-12-13 | 41,850.00 | 42,150.00 | 40,250.00 | 41,100.00 | 20,550.00 | 283,444 |
| 2023-12-12 | 42,750.00 | 45,750.00 | 41,100.00 | 41,600.00 | 20,800.00 | 644,626 |
| 2023-12-11 | 42,300.00 | 44,100.00 | 41,700.00 | 42,400.00 | 21,200.00 | 506,328 |
| 2023-12-08 | 46,800.00 | 48,500.00 | 41,800.00 | 42,050.00 | 21,025.00 | 888,242 |
| 2023-12-07 | 49,000.00 | 50,600.00 | 46,550.00 | 47,250.00 | 23,625.00 | 757,638 |
| 2023-12-06 | 45,600.00 | 49,500.00 | 43,600.00 | 49,500.00 | 24,750.00 | 666,080 |
| 2023-12-05 | 44,950.00 | 48,250.00 | 43,500.00 | 46,000.00 | 23,000.00 | 851,268 |
| 2023-12-04 | 44,500.00 | 49,750.00 | 42,750.00 | 46,200.00 | 23,100.00 | 1,370,800 |
| 2023-12-01 | 46,700.00 | 49,700.00 | 43,450.00 | 44,500.00 | 22,250.00 | 1,346,442 |
| 2023-11-30 | 48,900.00 | 53,000.00 | 45,450.00 | 47,600.00 | 23,800.00 | 2,197,556 |
| 2023-11-29 | 37,200.00 | 48,400.00 | 36,200.00 | 48,400.00 | 24,200.00 | 3,337,174 |
| 2023-11-28 | 37,650.00 | 38,550.00 | 36,250.00 | 37,250.00 | 18,625.00 | 602,270 |
| 2023-11-27 | 39,050.00 | 40,450.00 | 36,800.00 | 38,400.00 | 19,200.00 | 1,094,066 |
| 2023-11-24 | 37,100.00 | 40,050.00 | 35,650.00 | 39,250.00 | 19,625.00 | 1,987,978 |
| 2023-11-23 | 34,900.00 | 38,350.00 | 32,500.00 | 36,700.00 | 18,350.00 | 4,108,132 |
| 2023-11-22 | 27,150.00 | 33,950.00 | 26,850.00 | 32,850.00 | 16,425.00 | 3,855,516 |
| 2023-11-21 | 26,200.00 | 28,350.00 | 25,050.00 | 27,600.00 | 13,800.00 | 872,716 |
| 2023-11-20 | 27,600.00 | 27,800.00 | 25,800.00 | 26,050.00 | 13,025.00 | 756,646 |
| 2023-11-17 | 26,950.00 | 29,550.00 | 26,400.00 | 28,750.00 | 14,375.00 | 1,686,304 |
| 2023-11-16 | 26,600.00 | 27,550.00 | 25,900.00 | 26,650.00 | 13,325.00 | 725,106 |
| 2023-11-15 | 24,950.00 | 27,550.00 | 24,550.00 | 26,600.00 | 13,300.00 | 1,165,100 |
| 2023-11-14 | 24,000.00 | 25,150.00 | 23,200.00 | 24,950.00 | 12,475.00 | 823,450 |
| 2023-11-13 | 25,200.00 | 26,200.00 | 23,550.00 | 23,800.00 | 11,900.00 | 799,852 |
| 2023-11-10 | 27,900.00 | 27,900.00 | 22,900.00 | 24,450.00 | 12,225.00 | 1,795,896 |
| 2023-11-09 | 30,000.00 | 31,050.00 | 28,400.00 | 28,700.00 | 14,350.00 | 388,332 |
| 2023-11-08 | 31,350.00 | 32,750.00 | 29,550.00 | 29,700.00 | 14,850.00 | 457,146 |
| 2023-11-07 | 35,550.00 | 36,600.00 | 31,500.00 | 31,950.00 | 15,975.00 | 565,194 |
| 2023-11-06 | 35,000.00 | 35,550.00 | 32,000.00 | 35,050.00 | 17,525.00 | 684,634 |
| 2023-11-03 | 34,100.00 | 36,650.00 | 32,750.00 | 35,850.00 | 17,925.00 | 1,146,174 |
| 2023-11-02 | 31,700.00 | 37,750.00 | 30,000.00 | 33,000.00 | 16,500.00 | 2,258,472 |
| 2023-11-01 | 27,600.00 | 29,600.00 | 27,550.00 | 29,050.00 | 14,525.00 | 212,844 |
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.