Curiox Biosystems Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 30,350.00 | 30,700.00 | 26,850.00 | 27,150.00 | 13,575.00 | 329,408 |
| 2023-10-30 | 28,850.00 | 30,650.00 | 28,000.00 | 30,200.00 | 15,100.00 | 245,048 |
| 2023-10-27 | 29,300.00 | 30,400.00 | 28,000.00 | 28,700.00 | 14,350.00 | 283,716 |
| 2023-10-26 | 28,500.00 | 31,100.00 | 28,100.00 | 29,000.00 | 14,500.00 | 293,358 |
| 2023-10-25 | 31,700.00 | 32,650.00 | 29,700.00 | 29,700.00 | 14,850.00 | 201,630 |
| 2023-10-24 | 32,050.00 | 33,500.00 | 29,150.00 | 31,600.00 | 15,800.00 | 358,128 |
| 2023-10-23 | 30,450.00 | 33,200.00 | 30,400.00 | 31,800.00 | 15,900.00 | 294,934 |
| 2023-10-20 | 31,500.00 | 32,450.00 | 29,800.00 | 31,000.00 | 15,500.00 | 347,860 |
| 2023-10-19 | 32,200.00 | 35,000.00 | 31,250.00 | 32,050.00 | 16,025.00 | 383,292 |
| 2023-10-18 | 37,900.00 | 37,900.00 | 34,000.00 | 34,000.00 | 17,000.00 | 443,276 |
| 2023-10-17 | 38,300.00 | 38,600.00 | 36,350.00 | 37,100.00 | 18,550.00 | 269,176 |
| 2023-10-16 | 38,200.00 | 39,300.00 | 37,450.00 | 37,500.00 | 18,750.00 | 338,890 |
| 2023-10-13 | 41,950.00 | 42,050.00 | 38,500.00 | 40,100.00 | 20,050.00 | 509,760 |
| 2023-10-12 | 41,950.00 | 45,450.00 | 41,350.00 | 43,100.00 | 21,550.00 | 620,454 |
| 2023-10-11 | 42,750.00 | 44,600.00 | 40,750.00 | 41,150.00 | 20,575.00 | 604,952 |
| 2023-10-10 | 45,300.00 | 45,300.00 | 40,200.00 | 40,800.00 | 20,400.00 | 617,034 |
| 2023-10-06 | 40,000.00 | 47,100.00 | 39,950.00 | 46,000.00 | 23,000.00 | 1,290,382 |
| 2023-10-05 | 37,850.00 | 42,200.00 | 36,000.00 | 39,300.00 | 19,650.00 | 691,844 |
| 2023-10-04 | 41,500.00 | 41,700.00 | 37,000.00 | 37,050.00 | 18,525.00 | 663,810 |
| 2023-09-27 | 39,750.00 | 46,800.00 | 39,250.00 | 43,950.00 | 21,975.00 | 1,544,818 |
| 2023-09-26 | 42,100.00 | 45,850.00 | 37,650.00 | 40,850.00 | 20,425.00 | 1,537,534 |
| 2023-09-25 | 51,000.00 | 51,400.00 | 41,750.00 | 44,000.00 | 22,000.00 | 1,360,138 |
| 2023-09-22 | 55,700.00 | 57,700.00 | 51,800.00 | 53,800.00 | 26,900.00 | 418,746 |
| 2023-09-21 | 60,000.00 | 64,800.00 | 58,300.00 | 58,300.00 | 29,150.00 | 442,522 |
| 2023-09-20 | 65,500.00 | 65,500.00 | 59,000.00 | 63,200.00 | 31,600.00 | 640,920 |
| 2023-09-19 | 68,100.00 | 68,300.00 | 63,700.00 | 67,000.00 | 33,500.00 | 840,170 |
| 2023-09-18 | 56,800.00 | 68,000.00 | 56,700.00 | 66,800.00 | 33,400.00 | 1,992,380 |
| 2023-09-15 | 55,600.00 | 56,100.00 | 51,500.00 | 55,600.00 | 27,800.00 | 606,852 |
| 2023-09-14 | 53,500.00 | 58,500.00 | 51,200.00 | 56,000.00 | 28,000.00 | 847,736 |
| 2023-09-13 | 55,100.00 | 57,200.00 | 51,600.00 | 53,200.00 | 26,600.00 | 607,684 |
| 2023-09-12 | 62,500.00 | 65,400.00 | 55,700.00 | 56,200.00 | 28,100.00 | 1,082,122 |
| 2023-09-11 | 63,900.00 | 67,700.00 | 60,200.00 | 64,200.00 | 32,100.00 | 1,469,466 |
| 2023-09-08 | 63,200.00 | 66,200.00 | 57,800.00 | 62,500.00 | 31,250.00 | 1,637,266 |
| 2023-09-07 | 73,500.00 | 74,500.00 | 61,100.00 | 65,700.00 | 32,850.00 | 1,704,906 |
| 2023-09-06 | 66,100.00 | 75,000.00 | 65,400.00 | 71,500.00 | 35,750.00 | 2,417,674 |
| 2023-09-04 | 65,800.00 | 77,500.00 | 61,000.00 | 63,600.00 | 31,800.00 | 5,149,528 |
| 2023-08-31 | 48,600.00 | 60,900.00 | 47,100.00 | 60,900.00 | 30,450.00 | 3,777,498 |
| 2023-08-30 | 37,950.00 | 48,400.00 | 37,550.00 | 46,900.00 | 23,450.00 | 5,067,960 |
| 2023-08-29 | 37,250.00 | 40,000.00 | 36,400.00 | 38,000.00 | 19,000.00 | 1,783,930 |
| 2023-08-28 | 38,200.00 | 41,000.00 | 35,500.00 | 35,850.00 | 17,925.00 | 1,784,434 |
| 2023-08-25 | 35,750.00 | 43,400.00 | 35,600.00 | 38,900.00 | 19,450.00 | 9,071,848 |
| 2023-08-24 | 35,300.00 | 39,650.00 | 34,650.00 | 36,250.00 | 18,125.00 | 4,359,876 |
| 2023-08-23 | 31,650.00 | 41,950.00 | 31,250.00 | 36,250.00 | 18,125.00 | 20,932,960 |
| 2023-08-22 | 25,550.00 | 32,850.00 | 23,700.00 | 32,850.00 | 16,425.00 | 15,177,034 |
| 2023-08-21 | 24,200.00 | 28,800.00 | 24,200.00 | 25,300.00 | 12,650.00 | 11,295,478 |
| 2023-08-18 | 18,320.00 | 24,150.00 | 18,250.00 | 24,150.00 | 12,075.00 | 9,901,046 |
| 2023-08-17 | 22,500.00 | 22,700.00 | 18,340.00 | 18,600.00 | 9,300.00 | 3,629,660 |
| 2023-08-16 | 23,050.00 | 24,900.00 | 21,500.00 | 21,550.00 | 10,775.00 | 8,095,768 |
| 2023-08-14 | 24,000.00 | 26,500.00 | 21,150.00 | 22,050.00 | 11,025.00 | 26,736,820 |
| 2023-08-11 | 16,400.00 | 22,500.00 | 16,000.00 | 22,500.00 | 11,250.00 | 12,788,040 |
| 2023-08-10 | 13,000.00 | 29,700.00 | 12,420.00 | 17,330.00 | 8,665.00 | 47,167,320 |
← NewerPage 13 of 13 · 771 trading days
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.