Curiox Biosystems Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 42,400.00 | 43,300.00 | 40,450.00 | 41,150.00 | 41,150.00 | 98,181 |
| 2026-07-15 | 41,900.00 | 43,900.00 | 41,650.00 | 42,450.00 | 42,450.00 | 96,810 |
| 2026-07-14 | 43,000.00 | 43,000.00 | 39,900.00 | 41,100.00 | 41,100.00 | 88,023 |
| 2026-07-13 | 43,000.00 | 47,900.00 | 42,450.00 | 43,450.00 | 43,450.00 | 122,094 |
| 2026-07-10 | 39,100.00 | 43,700.00 | 38,750.00 | 42,500.00 | 42,500.00 | 86,805 |
| 2026-07-09 | 38,950.00 | 42,300.00 | 38,100.00 | 39,700.00 | 39,700.00 | 68,762 |
| 2026-07-08 | 41,550.00 | 42,550.00 | 38,300.00 | 39,250.00 | 39,250.00 | 84,624 |
| 2026-07-07 | 42,200.00 | 44,750.00 | 41,000.00 | 43,000.00 | 43,000.00 | 75,923 |
| 2026-07-06 | 41,900.00 | 42,600.00 | 40,500.00 | 42,150.00 | 42,150.00 | 45,058 |
| 2026-07-03 | 43,100.00 | 43,550.00 | 39,800.00 | 42,050.00 | 42,050.00 | 73,497 |
| 2026-07-02 | 45,500.00 | 45,750.00 | 41,850.00 | 42,400.00 | 42,400.00 | 71,244 |
| 2026-07-01 | 47,900.00 | 49,350.00 | 45,800.00 | 46,500.00 | 46,500.00 | 111,478 |
| 2026-06-30 | 48,200.00 | 50,400.00 | 45,200.00 | 48,350.00 | 48,350.00 | 143,233 |
| 2026-06-29 | 39,500.00 | 45,450.00 | 38,850.00 | 45,400.00 | 45,400.00 | 194,905 |
| 2026-06-26 | 41,300.00 | 41,600.00 | 38,000.00 | 38,750.00 | 38,750.00 | 144,228 |
| 2026-06-25 | 45,500.00 | 46,000.00 | 41,500.00 | 42,150.00 | 42,150.00 | 131,284 |
| 2026-06-24 | 43,250.00 | 47,450.00 | 41,200.00 | 45,900.00 | 45,900.00 | 201,007 |
| 2026-06-23 | 45,700.00 | 47,950.00 | 41,900.00 | 42,200.00 | 42,200.00 | 311,015 |
| 2026-06-22 | 49,550.00 | 51,400.00 | 47,050.00 | 49,200.00 | 49,200.00 | 271,520 |
| 2026-06-19 | 57,200.00 | 58,400.00 | 51,700.00 | 53,000.00 | 53,000.00 | 211,521 |
| 2026-06-18 | 65,100.00 | 65,300.00 | 58,600.00 | 59,100.00 | 59,100.00 | 110,910 |
| 2026-06-17 | 61,600.00 | 67,700.00 | 58,600.00 | 65,700.00 | 65,700.00 | 200,431 |
| 2026-06-16 | 62,200.00 | 63,600.00 | 57,000.00 | 62,000.00 | 62,000.00 | 160,284 |
| 2026-06-15 | 71,900.00 | 74,500.00 | 63,900.00 | 64,800.00 | 64,800.00 | 154,529 |
| 2026-06-12 | 71,500.00 | 73,000.00 | 68,100.00 | 68,900.00 | 68,900.00 | 93,636 |
| 2026-06-11 | 63,000.00 | 69,400.00 | 60,500.00 | 69,400.00 | 69,400.00 | 265,753 |
| 2026-06-10 | 73,600.00 | 73,600.00 | 66,900.00 | 69,200.00 | 69,200.00 | 182,146 |
| 2026-06-09 | 80,500.00 | 81,400.00 | 73,800.00 | 74,600.00 | 74,600.00 | 148,301 |
| 2026-06-08 | 82,100.00 | 84,900.00 | 75,400.00 | 79,000.00 | 79,000.00 | 186,996 |
| 2026-06-05 | 98,500.00 | 98,500.00 | 88,700.00 | 88,900.00 | 88,900.00 | 106,549 |
| 2026-06-04 | 93,000.00 | 99,900.00 | 90,350.00 | 98,300.00 | 98,300.00 | 107,967 |
| 2026-06-02 | 82,000.00 | 94,000.00 | 79,500.00 | 92,900.00 | 92,900.00 | 155,417 |
| 2026-06-01 | 90,000.00 | 90,300.00 | 83,000.00 | 85,800.00 | 85,800.00 | 180,452 |
| 2026-05-29 | 92,500.00 | 94,900.00 | 89,200.00 | 90,400.00 | 90,400.00 | 381,307 |
| 2026-05-28 | 90,300.00 | 94,200.00 | 86,000.00 | 92,700.00 | 92,700.00 | 106,678 |
| 2026-05-27 | 91,200.00 | 94,100.00 | 88,000.00 | 89,400.00 | 89,400.00 | 74,625 |
| 2026-05-26 | 89,500.00 | 96,200.00 | 88,800.00 | 91,300.00 | 91,300.00 | 98,866 |
| 2026-05-22 | 84,200.00 | 90,000.00 | 83,300.00 | 86,200.00 | 86,200.00 | 72,461 |
| 2026-05-21 | 83,300.00 | 89,400.00 | 82,500.00 | 82,500.00 | 82,500.00 | 84,786 |
| 2026-05-20 | 87,900.00 | 87,900.00 | 81,200.00 | 82,500.00 | 82,500.00 | 79,543 |
| 2026-05-19 | 90,300.00 | 93,800.00 | 86,100.00 | 88,200.00 | 88,200.00 | 75,395 |
| 2026-05-18 | 91,400.00 | 92,400.00 | 85,100.00 | 90,200.00 | 90,200.00 | 88,034 |
| 2026-05-15 | 96,400.00 | 97,000.00 | 89,800.00 | 92,300.00 | 92,300.00 | 100,630 |
| 2026-05-14 | 92,900.00 | 96,700.00 | 91,500.00 | 94,800.00 | 94,800.00 | 81,194 |
| 2026-05-13 | 94,300.00 | 94,900.00 | 90,400.00 | 92,500.00 | 92,500.00 | 75,768 |
| 2026-05-12 | 92,100.00 | 95,400.00 | 89,100.00 | 92,900.00 | 92,900.00 | 99,764 |
| 2026-05-11 | 89,800.00 | 94,800.00 | 88,400.00 | 92,500.00 | 92,500.00 | 99,225 |
| 2026-05-08 | 90,900.00 | 94,100.00 | 89,400.00 | 90,600.00 | 90,600.00 | 71,652 |
| 2026-05-07 | 92,000.00 | 97,300.00 | 89,900.00 | 90,900.00 | 90,900.00 | 85,223 |
| 2026-05-06 | 101,000.00 | 101,000.00 | 92,000.00 | 93,600.00 | 93,600.00 | 148,141 |
| 2026-05-04 | 103,100.00 | 104,700.00 | 98,500.00 | 101,200.00 | 101,200.00 | 107,876 |
| 2026-04-30 | 99,900.00 | 108,400.00 | 97,600.00 | 102,100.00 | 102,100.00 | 113,817 |
| 2026-04-29 | 94,500.00 | 104,100.00 | 93,600.00 | 101,500.00 | 101,500.00 | 142,299 |
| 2026-04-28 | 90,000.00 | 95,700.00 | 89,900.00 | 94,000.00 | 94,000.00 | 112,368 |
| 2026-04-27 | 90,200.00 | 92,400.00 | 90,000.00 | 90,700.00 | 90,700.00 | 71,565 |
| 2026-04-24 | 90,700.00 | 91,900.00 | 88,300.00 | 90,600.00 | 90,600.00 | 69,416 |
| 2026-04-23 | 90,600.00 | 96,200.00 | 89,500.00 | 91,500.00 | 91,500.00 | 85,782 |
| 2026-04-22 | 92,000.00 | 95,500.00 | 89,400.00 | 91,400.00 | 91,400.00 | 130,660 |
| 2026-04-21 | 89,900.00 | 90,700.00 | 86,000.00 | 87,800.00 | 87,800.00 | 79,590 |
| 2026-04-20 | 91,000.00 | 91,900.00 | 87,500.00 | 89,300.00 | 89,300.00 | 72,179 |
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.