Curiox Biosystems Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 90,700.00 | 93,000.00 | 89,800.00 | 90,800.00 | 90,800.00 | 60,913 |
| 2026-04-16 | 93,100.00 | 94,300.00 | 90,100.00 | 90,700.00 | 90,700.00 | 73,973 |
| 2026-04-15 | 93,500.00 | 94,500.00 | 90,000.00 | 93,200.00 | 93,200.00 | 107,738 |
| 2026-04-14 | 88,000.00 | 96,000.00 | 86,000.00 | 90,500.00 | 90,500.00 | 236,925 |
| 2026-04-13 | 77,500.00 | 83,700.00 | 74,700.00 | 82,500.00 | 82,500.00 | 153,848 |
| 2026-04-10 | 78,000.00 | 78,500.00 | 72,600.00 | 74,300.00 | 74,300.00 | 141,164 |
| 2026-04-09 | 82,800.00 | 83,800.00 | 75,700.00 | 76,900.00 | 76,900.00 | 164,135 |
| 2026-04-08 | 83,500.00 | 85,300.00 | 80,500.00 | 84,600.00 | 84,600.00 | 137,264 |
| 2026-04-07 | 80,500.00 | 84,600.00 | 78,000.00 | 78,800.00 | 78,800.00 | 94,834 |
| 2026-04-06 | 80,400.00 | 82,300.00 | 78,800.00 | 79,600.00 | 79,600.00 | 113,203 |
| 2026-04-03 | 76,700.00 | 84,300.00 | 71,700.00 | 77,400.00 | 77,400.00 | 428,027 |
| 2026-04-02 | 87,600.00 | 87,600.00 | 74,600.00 | 77,500.00 | 77,500.00 | 447,498 |
| 2026-04-01 | 89,900.00 | 94,000.00 | 86,600.00 | 87,300.00 | 87,300.00 | 364,813 |
| 2026-03-31 | 107,400.00 | 126,800.00 | 98,600.00 | 101,400.00 | 101,400.00 | 367,625 |
| 2026-03-30 | 106,200.00 | 110,700.00 | 103,100.00 | 109,700.00 | 109,700.00 | 73,916 |
| 2026-03-27 | 113,600.00 | 115,200.00 | 108,700.00 | 113,200.00 | 113,200.00 | 85,271 |
| 2026-03-26 | 117,100.00 | 121,300.00 | 115,100.00 | 116,700.00 | 116,700.00 | 121,397 |
| 2026-03-25 | 111,700.00 | 119,000.00 | 107,600.00 | 116,900.00 | 116,900.00 | 119,912 |
| 2026-03-24 | 118,600.00 | 119,300.00 | 105,800.00 | 109,300.00 | 109,300.00 | 181,149 |
| 2026-03-23 | 116,800.00 | 117,500.00 | 110,000.00 | 114,800.00 | 114,800.00 | 211,441 |
| 2026-03-20 | 131,600.00 | 133,700.00 | 119,500.00 | 121,700.00 | 121,700.00 | 891,525 |
| 2026-03-19 | 135,900.00 | 149,200.00 | 131,700.00 | 131,700.00 | 131,700.00 | 1,637,094 |
| 2026-03-18 | 125,300.00 | 141,800.00 | 120,300.00 | 139,600.00 | 139,600.00 | 1,078,204 |
| 2026-03-17 | 92,800.00 | 113,800.00 | 92,600.00 | 109,100.00 | 109,100.00 | 294,908 |
| 2026-03-16 | 90,800.00 | 92,200.00 | 85,800.00 | 90,300.00 | 90,300.00 | 89,069 |
| 2026-03-13 | 88,500.00 | 95,900.00 | 87,400.00 | 92,700.00 | 92,700.00 | 88,141 |
| 2026-03-12 | 89,700.00 | 94,300.00 | 89,500.00 | 92,300.00 | 92,300.00 | 89,373 |
| 2026-03-11 | 97,500.00 | 100,800.00 | 88,700.00 | 90,800.00 | 90,800.00 | 204,946 |
| 2026-03-10 | 99,800.00 | 99,800.00 | 94,400.00 | 95,400.00 | 95,400.00 | 92,406 |
| 2026-03-09 | 100,300.00 | 102,000.00 | 88,600.00 | 93,700.00 | 93,700.00 | 253,091 |
| 2026-03-06 | 102,300.00 | 110,900.00 | 101,100.00 | 110,300.00 | 110,300.00 | 81,568 |
| 2026-03-05 | 100,000.00 | 105,800.00 | 98,400.00 | 104,000.00 | 104,000.00 | 107,355 |
| 2026-03-04 | 100,900.00 | 104,400.00 | 89,800.00 | 89,800.00 | 89,800.00 | 194,451 |
| 2026-03-03 | 115,000.00 | 118,300.00 | 109,500.00 | 109,500.00 | 109,500.00 | 121,349 |
| 2026-02-27 | 118,800.00 | 122,000.00 | 117,600.00 | 119,600.00 | 119,600.00 | 65,490 |
| 2026-02-26 | 117,000.00 | 121,500.00 | 113,200.00 | 118,300.00 | 118,300.00 | 88,913 |
| 2026-02-25 | 114,800.00 | 117,900.00 | 113,000.00 | 116,600.00 | 116,600.00 | 64,467 |
| 2026-02-24 | 110,300.00 | 118,400.00 | 106,000.00 | 115,100.00 | 115,100.00 | 126,166 |
| 2026-02-23 | 108,600.00 | 109,400.00 | 104,100.00 | 106,700.00 | 106,700.00 | 112,913 |
| 2026-02-20 | 111,100.00 | 112,000.00 | 109,000.00 | 111,100.00 | 111,100.00 | 53,597 |
| 2026-02-19 | 107,500.00 | 112,800.00 | 105,500.00 | 112,000.00 | 112,000.00 | 97,287 |
| 2026-02-13 | 114,900.00 | 114,900.00 | 110,800.00 | 112,500.00 | 112,500.00 | 51,946 |
| 2026-02-12 | 114,500.00 | 116,600.00 | 113,100.00 | 115,600.00 | 115,600.00 | 38,959 |
| 2026-02-11 | 116,400.00 | 116,400.00 | 112,400.00 | 114,400.00 | 114,400.00 | 38,846 |
| 2026-02-10 | 120,500.00 | 121,000.00 | 115,100.00 | 115,300.00 | 115,300.00 | 53,821 |
| 2026-02-09 | 119,900.00 | 123,100.00 | 117,000.00 | 120,200.00 | 120,200.00 | 86,687 |
| 2026-02-06 | 121,100.00 | 122,700.00 | 111,500.00 | 114,300.00 | 114,300.00 | 184,474 |
| 2026-02-05 | 128,300.00 | 132,600.00 | 125,900.00 | 127,700.00 | 127,700.00 | 73,020 |
| 2026-02-04 | 123,200.00 | 133,000.00 | 123,200.00 | 127,800.00 | 127,800.00 | 67,784 |
| 2026-02-03 | 120,500.00 | 125,500.00 | 120,500.00 | 124,800.00 | 124,800.00 | 102,168 |
| 2026-02-02 | 119,200.00 | 126,300.00 | 115,600.00 | 116,700.00 | 116,700.00 | 141,841 |
| 2026-01-30 | 119,500.00 | 120,900.00 | 117,000.00 | 117,900.00 | 117,900.00 | 78,013 |
| 2026-01-29 | 118,500.00 | 124,000.00 | 117,000.00 | 120,700.00 | 120,700.00 | 117,516 |
| 2026-01-28 | 119,700.00 | 122,400.00 | 116,200.00 | 119,800.00 | 119,800.00 | 93,717 |
| 2026-01-27 | 122,700.00 | 125,200.00 | 119,300.00 | 121,400.00 | 121,400.00 | 76,967 |
| 2026-01-26 | 122,500.00 | 126,300.00 | 118,800.00 | 124,500.00 | 124,500.00 | 90,875 |
| 2026-01-23 | 125,000.00 | 129,800.00 | 122,900.00 | 124,400.00 | 124,400.00 | 67,058 |
| 2026-01-22 | 121,300.00 | 128,100.00 | 120,100.00 | 124,000.00 | 124,000.00 | 66,778 |
| 2026-01-21 | 112,000.00 | 126,500.00 | 110,200.00 | 123,700.00 | 123,700.00 | 200,074 |
| 2026-01-20 | 111,800.00 | 121,300.00 | 110,800.00 | 117,700.00 | 117,700.00 | 105,140 |
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.