Curiox Biosystems Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 107,900.00 | 112,600.00 | 105,000.00 | 111,300.00 | 111,300.00 | 67,591 |
| 2026-01-16 | 102,700.00 | 107,300.00 | 99,000.00 | 107,000.00 | 107,000.00 | 126,675 |
| 2026-01-15 | 99,100.00 | 99,800.00 | 94,100.00 | 98,500.00 | 98,500.00 | 96,695 |
| 2026-01-14 | 99,200.00 | 99,500.00 | 92,400.00 | 96,700.00 | 96,700.00 | 104,317 |
| 2026-01-13 | 107,500.00 | 108,500.00 | 98,100.00 | 98,400.00 | 98,400.00 | 203,288 |
| 2026-01-12 | 113,400.00 | 113,400.00 | 104,500.00 | 106,300.00 | 106,300.00 | 140,880 |
| 2026-01-09 | 112,000.00 | 115,800.00 | 110,100.00 | 113,700.00 | 113,700.00 | 56,865 |
| 2026-01-08 | 115,200.00 | 115,200.00 | 110,200.00 | 110,500.00 | 110,500.00 | 62,929 |
| 2026-01-07 | 114,800.00 | 114,800.00 | 111,400.00 | 112,600.00 | 112,600.00 | 74,175 |
| 2026-01-06 | 117,900.00 | 118,500.00 | 112,300.00 | 115,000.00 | 115,000.00 | 96,696 |
| 2026-01-05 | 117,100.00 | 119,300.00 | 112,500.00 | 117,800.00 | 117,800.00 | 93,293 |
| 2026-01-02 | 117,000.00 | 123,800.00 | 117,000.00 | 119,500.00 | 119,500.00 | 123,311 |
| 2025-12-30 | 110,600.00 | 117,600.00 | 109,900.00 | 117,000.00 | 117,000.00 | 180,920 |
| 2025-12-29 | 105,000.00 | 111,300.00 | 105,000.00 | 110,400.00 | 110,400.00 | 274,261 |
| 2025-12-26 | 98,800.00 | 102,900.00 | 96,800.00 | 101,900.00 | 101,900.00 | 206,033 |
| 2025-12-24 | 99,100.00 | 102,000.00 | 98,200.00 | 98,800.00 | 98,800.00 | 157,702 |
| 2025-12-23 | 99,900.00 | 101,000.00 | 97,500.00 | 99,100.00 | 99,100.00 | 128,585 |
| 2025-12-22 | 104,300.00 | 104,600.00 | 98,800.00 | 100,300.00 | 100,300.00 | 221,748 |
| 2025-12-19 | 96,200.00 | 109,000.00 | 95,600.00 | 104,000.00 | 104,000.00 | 335,710 |
| 2025-12-18 | 92,200.00 | 96,900.00 | 92,100.00 | 96,400.00 | 96,400.00 | 144,040 |
| 2025-12-17 | 95,300.00 | 96,700.00 | 92,800.00 | 94,800.00 | 94,800.00 | 185,434 |
| 2025-12-16 | 100,600.00 | 101,300.00 | 96,000.00 | 96,100.00 | 96,100.00 | 202,425 |
| 2025-12-15 | 98,200.00 | 102,400.00 | 97,100.00 | 100,200.00 | 100,200.00 | 156,466 |
| 2025-12-12 | 96,200.00 | 100,400.00 | 95,500.00 | 98,300.00 | 98,300.00 | 165,120 |
| 2025-12-11 | 92,800.00 | 96,000.00 | 92,200.00 | 95,500.00 | 95,500.00 | 113,789 |
| 2025-12-10 | 92,200.00 | 93,600.00 | 91,100.00 | 93,000.00 | 93,000.00 | 79,126 |
| 2025-12-09 | 89,100.00 | 94,100.00 | 89,100.00 | 92,000.00 | 92,000.00 | 160,165 |
| 2025-12-08 | 91,700.00 | 92,900.00 | 88,500.00 | 90,000.00 | 90,000.00 | 122,968 |
| 2025-12-05 | 92,000.00 | 92,500.00 | 87,500.00 | 91,700.00 | 91,700.00 | 151,761 |
| 2025-12-04 | 89,500.00 | 91,100.00 | 85,800.00 | 90,500.00 | 90,500.00 | 193,951 |
| 2025-12-03 | 97,000.00 | 97,100.00 | 88,800.00 | 89,500.00 | 89,500.00 | 380,837 |
| 2025-12-02 | 94,800.00 | 98,200.00 | 92,800.00 | 97,800.00 | 97,800.00 | 165,775 |
| 2025-12-01 | 96,200.00 | 97,100.00 | 93,500.00 | 94,800.00 | 94,800.00 | 216,032 |
| 2025-11-28 | 92,300.00 | 96,500.00 | 89,000.00 | 96,000.00 | 96,000.00 | 234,313 |
| 2025-11-27 | 91,000.00 | 94,200.00 | 88,000.00 | 92,300.00 | 92,300.00 | 268,720 |
| 2025-11-26 | 86,400.00 | 91,700.00 | 83,900.00 | 90,700.00 | 90,700.00 | 303,489 |
| 2025-11-25 | 80,800.00 | 88,400.00 | 80,700.00 | 86,500.00 | 86,500.00 | 425,487 |
| 2025-11-24 | 77,500.00 | 85,300.00 | 77,500.00 | 80,500.00 | 80,500.00 | 437,829 |
| 2025-11-21 | 76,800.00 | 78,900.00 | 75,600.00 | 76,600.00 | 76,600.00 | 244,529 |
| 2025-11-20 | 72,600.00 | 83,100.00 | 72,300.00 | 79,800.00 | 79,800.00 | 486,657 |
| 2025-11-19 | 72,800.00 | 73,300.00 | 68,400.00 | 72,800.00 | 72,800.00 | 175,732 |
| 2025-11-18 | 69,700.00 | 73,900.00 | 69,300.00 | 72,700.00 | 72,700.00 | 289,579 |
| 2025-11-17 | 69,100.00 | 71,600.00 | 67,800.00 | 69,700.00 | 69,700.00 | 243,718 |
| 2025-11-14 | 67,500.00 | 71,900.00 | 65,300.00 | 65,900.00 | 65,900.00 | 324,913 |
| 2025-11-13 | 72,200.00 | 72,800.00 | 68,300.00 | 68,300.00 | 68,300.00 | 239,572 |
| 2025-11-12 | 71,900.00 | 73,600.00 | 70,400.00 | 72,200.00 | 72,200.00 | 147,116 |
| 2025-11-11 | 72,400.00 | 74,000.00 | 70,200.00 | 71,900.00 | 71,900.00 | 151,321 |
| 2025-11-10 | 75,300.00 | 77,000.00 | 71,800.00 | 72,400.00 | 72,400.00 | 204,061 |
| 2025-11-07 | 72,000.00 | 77,100.00 | 71,500.00 | 74,700.00 | 74,700.00 | 268,058 |
| 2025-11-06 | 78,000.00 | 80,200.00 | 74,500.00 | 74,700.00 | 74,700.00 | 327,110 |
| 2025-11-05 | 80,200.00 | 82,000.00 | 74,200.00 | 77,200.00 | 77,200.00 | 320,614 |
| 2025-11-04 | 75,000.00 | 81,700.00 | 73,500.00 | 79,800.00 | 79,800.00 | 358,889 |
| 2025-11-03 | 76,100.00 | 76,600.00 | 73,100.00 | 75,400.00 | 75,400.00 | 254,627 |
| 2025-10-31 | 70,200.00 | 77,700.00 | 68,700.00 | 75,700.00 | 75,700.00 | 451,526 |
| 2025-10-30 | 73,000.00 | 73,500.00 | 68,300.00 | 69,500.00 | 69,500.00 | 318,667 |
| 2025-10-29 | 66,700.00 | 73,900.00 | 65,800.00 | 73,700.00 | 73,700.00 | 402,399 |
| 2025-10-28 | 69,900.00 | 71,000.00 | 64,800.00 | 67,400.00 | 67,400.00 | 310,014 |
| 2025-10-27 | 68,100.00 | 71,000.00 | 66,500.00 | 69,600.00 | 69,600.00 | 280,537 |
| 2025-10-24 | 72,300.00 | 73,800.00 | 67,100.00 | 68,000.00 | 68,000.00 | 288,086 |
| 2025-10-23 | 71,600.00 | 75,000.00 | 70,400.00 | 72,100.00 | 72,100.00 | 239,653 |
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.