Curiox Biosystems Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 70,500.00 | 71,900.00 | 69,150.00 | 71,000.00 | 71,000.00 | 104,275 |
| 2025-10-21 | 70,500.00 | 72,100.00 | 68,800.00 | 70,000.00 | 70,000.00 | 127,040 |
| 2025-10-20 | 68,500.00 | 75,100.00 | 68,400.00 | 70,300.00 | 70,300.00 | 343,760 |
| 2025-10-17 | 69,000.00 | 71,300.00 | 66,600.00 | 67,300.00 | 67,300.00 | 208,704 |
| 2025-10-16 | 69,400.00 | 71,400.00 | 66,800.00 | 69,000.00 | 69,000.00 | 362,983 |
| 2025-10-15 | 70,200.00 | 72,000.00 | 65,600.00 | 68,700.00 | 68,700.00 | 483,690 |
| 2025-10-14 | 81,000.00 | 81,500.00 | 69,400.00 | 70,200.00 | 70,200.00 | 746,825 |
| 2025-10-13 | 80,100.00 | 82,100.00 | 79,000.00 | 80,400.00 | 80,400.00 | 228,106 |
| 2025-10-10 | 72,200.00 | 84,100.00 | 71,600.00 | 83,300.00 | 83,300.00 | 310,140 |
| 2025-10-02 | 71,000.00 | 74,000.00 | 70,700.00 | 71,100.00 | 71,100.00 | 178,507 |
| 2025-10-01 | 67,400.00 | 73,600.00 | 66,400.00 | 71,700.00 | 71,700.00 | 376,444 |
| 2025-09-30 | 65,000.00 | 68,100.00 | 64,200.00 | 67,400.00 | 67,400.00 | 175,936 |
| 2025-09-29 | 63,400.00 | 66,000.00 | 61,700.00 | 65,000.00 | 65,000.00 | 156,873 |
| 2025-09-26 | 64,300.00 | 65,500.00 | 61,800.00 | 62,900.00 | 62,900.00 | 337,809 |
| 2025-09-25 | 61,100.00 | 71,500.00 | 61,100.00 | 66,700.00 | 66,700.00 | 905,146 |
| 2025-09-24 | 61,900.00 | 63,000.00 | 59,600.00 | 60,400.00 | 60,400.00 | 288,034 |
| 2025-09-23 | 57,100.00 | 65,000.00 | 56,200.00 | 62,600.00 | 62,600.00 | 695,502 |
| 2025-09-22 | 57,500.00 | 59,500.00 | 54,100.00 | 57,100.00 | 57,100.00 | 423,429 |
| 2025-09-19 | 56,600.00 | 58,000.00 | 55,900.00 | 57,000.00 | 57,000.00 | 182,037 |
| 2025-09-18 | 54,000.00 | 59,300.00 | 53,300.00 | 56,900.00 | 56,900.00 | 414,052 |
| 2025-09-17 | 51,600.00 | 53,000.00 | 50,400.00 | 51,200.00 | 51,200.00 | 119,626 |
| 2025-09-16 | 54,300.00 | 54,600.00 | 51,300.00 | 51,600.00 | 51,600.00 | 148,597 |
| 2025-09-15 | 52,000.00 | 55,200.00 | 51,200.00 | 53,200.00 | 53,200.00 | 262,267 |
| 2025-09-12 | 49,150.00 | 51,800.00 | 48,550.00 | 50,900.00 | 50,900.00 | 211,590 |
| 2025-09-11 | 53,000.00 | 54,800.00 | 47,950.00 | 48,250.00 | 48,250.00 | 578,341 |
| 2025-09-10 | 45,250.00 | 45,350.00 | 43,750.00 | 44,550.00 | 44,550.00 | 112,867 |
| 2025-09-09 | 45,650.00 | 46,600.00 | 45,200.00 | 45,450.00 | 45,450.00 | 76,521 |
| 2025-09-08 | 47,250.00 | 47,400.00 | 44,850.00 | 45,500.00 | 45,500.00 | 118,426 |
| 2025-09-05 | 43,600.00 | 47,900.00 | 42,950.00 | 46,500.00 | 46,500.00 | 249,534 |
| 2025-09-04 | 44,450.00 | 44,600.00 | 42,550.00 | 43,600.00 | 43,600.00 | 126,787 |
| 2025-09-03 | 42,350.00 | 44,750.00 | 41,700.00 | 44,100.00 | 44,100.00 | 166,005 |
| 2025-09-02 | 40,900.00 | 42,950.00 | 40,550.00 | 42,100.00 | 42,100.00 | 127,984 |
| 2025-09-01 | 41,800.00 | 42,700.00 | 40,650.00 | 41,000.00 | 41,000.00 | 93,135 |
| 2025-08-29 | 42,400.00 | 42,650.00 | 41,350.00 | 42,300.00 | 42,300.00 | 89,546 |
| 2025-08-28 | 42,000.00 | 42,750.00 | 40,800.00 | 41,500.00 | 41,500.00 | 100,717 |
| 2025-08-27 | 43,650.00 | 44,000.00 | 42,250.00 | 42,800.00 | 42,800.00 | 132,437 |
| 2025-08-26 | 39,850.00 | 43,750.00 | 39,450.00 | 43,550.00 | 43,550.00 | 338,734 |
| 2025-08-25 | 41,800.00 | 41,800.00 | 40,100.00 | 40,600.00 | 40,600.00 | 174,643 |
| 2025-08-22 | 39,450.00 | 41,600.00 | 39,400.00 | 40,000.00 | 40,000.00 | 294,700 |
| 2025-08-21 | 38,950.00 | 40,100.00 | 38,150.00 | 38,550.00 | 38,550.00 | 250,292 |
| 2025-08-20 | 37,300.00 | 39,100.00 | 36,750.00 | 37,000.00 | 37,000.00 | 279,366 |
| 2025-08-19 | 39,700.00 | 40,750.00 | 39,050.00 | 39,100.00 | 39,100.00 | 589,875 |
| 2025-08-18 | 43,400.00 | 44,450.00 | 40,000.00 | 41,200.00 | 41,200.00 | 718,018 |
| 2025-08-14 | 51,000.00 | 56,300.00 | 49,350.00 | 54,300.00 | 54,300.00 | 345,900 |
| 2025-08-13 | 51,500.00 | 52,100.00 | 50,000.00 | 51,400.00 | 51,400.00 | 139,353 |
| 2025-08-12 | 51,600.00 | 53,800.00 | 49,950.00 | 50,900.00 | 50,900.00 | 281,138 |
| 2025-08-11 | 49,250.00 | 51,000.00 | 48,650.00 | 50,000.00 | 50,000.00 | 171,233 |
| 2025-08-08 | 41,700.00 | 51,200.00 | 41,700.00 | 50,200.00 | 50,200.00 | 807,622 |
| 2025-08-07 | 40,950.00 | 41,100.00 | 40,100.00 | 40,150.00 | 40,150.00 | 49,264 |
| 2025-08-06 | 41,850.00 | 42,500.00 | 40,600.00 | 41,000.00 | 41,000.00 | 65,168 |
| 2025-08-05 | 41,000.00 | 42,000.00 | 40,800.00 | 41,300.00 | 41,300.00 | 75,952 |
| 2025-08-04 | 38,000.00 | 42,200.00 | 38,000.00 | 41,500.00 | 41,500.00 | 187,220 |
| 2025-08-01 | 37,850.00 | 38,050.00 | 36,600.00 | 37,650.00 | 37,650.00 | 96,957 |
| 2025-07-31 | 37,450.00 | 39,900.00 | 37,400.00 | 38,500.00 | 38,500.00 | 115,409 |
| 2025-07-30 | 37,050.00 | 37,700.00 | 36,500.00 | 36,850.00 | 36,850.00 | 78,298 |
| 2025-07-29 | 37,850.00 | 38,250.00 | 35,350.00 | 36,300.00 | 36,300.00 | 289,250 |
| 2025-07-28 | 38,900.00 | 39,900.00 | 38,350.00 | 39,000.00 | 39,000.00 | 75,408 |
| 2025-07-25 | 39,150.00 | 39,600.00 | 38,550.00 | 38,900.00 | 38,900.00 | 56,806 |
| 2025-07-24 | 40,000.00 | 41,300.00 | 38,500.00 | 39,100.00 | 39,100.00 | 152,157 |
| 2025-07-23 | 39,000.00 | 40,150.00 | 37,800.00 | 39,100.00 | 39,100.00 | 201,024 |
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.