Curiox Biosystems Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 41,450.00 | 41,900.00 | 40,150.00 | 40,350.00 | 40,350.00 | 96,197 |
| 2025-07-21 | 42,650.00 | 43,000.00 | 40,700.00 | 41,900.00 | 41,900.00 | 95,507 |
| 2025-07-18 | 41,900.00 | 43,350.00 | 41,200.00 | 42,850.00 | 42,850.00 | 125,330 |
| 2025-07-17 | 40,150.00 | 43,700.00 | 39,000.00 | 42,000.00 | 42,000.00 | 244,699 |
| 2025-07-16 | 39,100.00 | 39,950.00 | 37,750.00 | 39,150.00 | 39,150.00 | 107,550 |
| 2025-07-15 | 38,750.00 | 39,700.00 | 37,950.00 | 39,150.00 | 39,150.00 | 131,310 |
| 2025-07-14 | 43,900.00 | 44,200.00 | 38,150.00 | 38,750.00 | 38,750.00 | 315,043 |
| 2025-07-11 | 44,200.00 | 44,750.00 | 43,200.00 | 43,650.00 | 43,650.00 | 85,341 |
| 2025-07-10 | 44,000.00 | 44,250.00 | 43,150.00 | 43,600.00 | 43,600.00 | 72,045 |
| 2025-07-09 | 42,050.00 | 44,400.00 | 41,650.00 | 44,200.00 | 44,200.00 | 146,608 |
| 2025-07-08 | 41,300.00 | 43,600.00 | 41,300.00 | 41,600.00 | 41,600.00 | 81,008 |
| 2025-07-07 | 39,700.00 | 42,500.00 | 39,600.00 | 41,750.00 | 41,750.00 | 104,389 |
| 2025-07-04 | 44,550.00 | 44,600.00 | 40,600.00 | 40,800.00 | 40,800.00 | 169,011 |
| 2025-07-03 | 41,500.00 | 45,600.00 | 41,350.00 | 44,500.00 | 44,500.00 | 252,291 |
| 2025-07-02 | 41,050.00 | 42,000.00 | 39,600.00 | 41,300.00 | 41,300.00 | 100,913 |
| 2025-07-01 | 39,100.00 | 42,000.00 | 38,450.00 | 41,300.00 | 41,300.00 | 164,808 |
| 2025-06-30 | 38,950.00 | 39,100.00 | 36,000.00 | 38,750.00 | 38,750.00 | 104,689 |
| 2025-06-27 | 38,850.00 | 40,000.00 | 38,250.00 | 38,950.00 | 38,950.00 | 113,176 |
| 2025-06-26 | 38,150.00 | 39,300.00 | 36,650.00 | 38,900.00 | 38,900.00 | 185,404 |
| 2025-06-25 | 34,350.00 | 36,500.00 | 33,450.00 | 36,300.00 | 36,300.00 | 149,091 |
| 2025-06-24 | 34,550.00 | 34,950.00 | 33,950.00 | 34,250.00 | 34,250.00 | 95,973 |
| 2025-06-23 | 33,350.00 | 34,500.00 | 32,550.00 | 34,100.00 | 34,100.00 | 117,904 |
| 2025-06-20 | 34,150.00 | 34,700.00 | 33,550.00 | 34,350.00 | 34,350.00 | 149,145 |
| 2025-06-19 | 36,800.00 | 37,100.00 | 34,000.00 | 34,400.00 | 34,400.00 | 215,543 |
| 2025-06-18 | 39,500.00 | 40,300.00 | 36,250.00 | 36,500.00 | 36,500.00 | 241,016 |
| 2025-06-17 | 39,300.00 | 40,350.00 | 38,150.00 | 39,050.00 | 39,050.00 | 393,439 |
| 2025-06-16 | 37,700.00 | 40,800.00 | 37,050.00 | 40,800.00 | 40,800.00 | 416,572 |
| 2025-06-13 | 35,250.00 | 36,700.00 | 33,100.00 | 35,800.00 | 35,800.00 | 297,076 |
| 2025-06-12 | 33,200.00 | 34,300.00 | 32,900.00 | 34,250.00 | 34,250.00 | 156,585 |
| 2025-06-11 | 31,850.00 | 33,550.00 | 31,550.00 | 33,250.00 | 33,250.00 | 148,849 |
| 2025-06-10 | 32,800.00 | 33,300.00 | 31,600.00 | 32,100.00 | 32,100.00 | 345,724 |
| 2025-06-09 | 31,350.00 | 33,550.00 | 31,050.00 | 33,350.00 | 33,350.00 | 315,322 |
| 2025-06-05 | 29,900.00 | 31,500.00 | 29,750.00 | 30,050.00 | 30,050.00 | 86,140 |
| 2025-06-04 | 30,900.00 | 31,300.00 | 29,850.00 | 30,000.00 | 30,000.00 | 127,486 |
| 2025-06-02 | 29,500.00 | 31,950.00 | 29,150.00 | 31,700.00 | 31,700.00 | 170,728 |
| 2025-05-30 | 29,650.00 | 30,800.00 | 29,350.00 | 29,450.00 | 29,450.00 | 94,313 |
| 2025-05-29 | 31,150.00 | 31,150.00 | 28,500.00 | 29,950.00 | 29,950.00 | 237,503 |
| 2025-05-28 | 31,600.00 | 31,700.00 | 28,450.00 | 31,250.00 | 31,250.00 | 210,548 |
| 2025-05-27 | 31,050.00 | 31,800.00 | 30,300.00 | 31,750.00 | 31,750.00 | 140,365 |
| 2025-05-26 | 30,000.00 | 31,000.00 | 29,750.00 | 30,500.00 | 30,500.00 | 182,466 |
| 2025-05-23 | 29,400.00 | 29,550.00 | 28,400.00 | 29,500.00 | 29,500.00 | 88,665 |
| 2025-05-22 | 28,850.00 | 29,500.00 | 28,150.00 | 29,250.00 | 29,250.00 | 104,225 |
| 2025-05-21 | 28,950.00 | 29,550.00 | 28,350.00 | 29,100.00 | 29,100.00 | 328,620 |
| 2025-05-20 | 28,350.00 | 30,300.00 | 28,000.00 | 29,000.00 | 29,000.00 | 195,139 |
| 2025-05-19 | 27,900.00 | 28,850.00 | 27,500.00 | 28,100.00 | 28,100.00 | 159,255 |
| 2025-05-16 | 27,400.00 | 27,750.00 | 26,250.00 | 27,000.00 | 27,000.00 | 197,752 |
| 2025-05-15 | 25,600.00 | 27,600.00 | 25,450.00 | 27,450.00 | 27,450.00 | 302,398 |
| 2025-05-14 | 25,700.00 | 26,500.00 | 24,950.00 | 25,550.00 | 25,550.00 | 121,932 |
| 2025-05-13 | 26,100.00 | 26,450.00 | 25,550.00 | 26,050.00 | 26,050.00 | 104,634 |
| 2025-05-12 | 26,000.00 | 26,650.00 | 25,350.00 | 25,700.00 | 25,700.00 | 128,677 |
| 2025-05-09 | 25,600.00 | 27,000.00 | 25,200.00 | 25,900.00 | 25,900.00 | 259,388 |
| 2025-05-08 | 24,200.00 | 25,500.00 | 24,200.00 | 24,950.00 | 24,950.00 | 89,261 |
| 2025-05-07 | 23,900.00 | 24,500.00 | 23,400.00 | 24,500.00 | 24,500.00 | 74,813 |
| 2025-05-02 | 24,200.00 | 24,550.00 | 23,600.00 | 24,200.00 | 24,200.00 | 69,536 |
| 2025-04-30 | 25,750.00 | 25,800.00 | 23,850.00 | 24,200.00 | 24,200.00 | 224,280 |
| 2025-04-29 | 23,450.00 | 25,050.00 | 23,350.00 | 24,300.00 | 24,300.00 | 107,339 |
| 2025-04-28 | 24,650.00 | 24,650.00 | 23,050.00 | 23,350.00 | 23,350.00 | 136,804 |
| 2025-04-25 | 24,150.00 | 25,150.00 | 23,400.00 | 24,600.00 | 24,600.00 | 118,509 |
| 2025-04-24 | 24,850.00 | 24,850.00 | 23,300.00 | 24,200.00 | 24,200.00 | 126,952 |
| 2025-04-23 | 25,350.00 | 25,500.00 | 24,400.00 | 24,400.00 | 24,400.00 | 117,765 |
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.