Curiox Biosystems Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 24,050.00 | 25,550.00 | 24,050.00 | 25,350.00 | 25,350.00 | 119,161 |
| 2025-04-21 | 25,900.00 | 26,650.00 | 24,500.00 | 24,550.00 | 24,550.00 | 303,197 |
| 2025-04-18 | 23,250.00 | 24,150.00 | 22,950.00 | 24,150.00 | 24,150.00 | 92,068 |
| 2025-04-17 | 23,000.00 | 23,550.00 | 22,300.00 | 23,100.00 | 23,100.00 | 98,163 |
| 2025-04-16 | 22,500.00 | 24,400.00 | 22,350.00 | 22,900.00 | 22,900.00 | 215,559 |
| 2025-04-15 | 22,200.00 | 22,650.00 | 21,600.00 | 22,350.00 | 22,350.00 | 118,964 |
| 2025-04-14 | 20,300.00 | 22,700.00 | 19,930.00 | 22,000.00 | 22,000.00 | 355,216 |
| 2025-04-11 | 19,040.00 | 20,100.00 | 18,920.00 | 19,740.00 | 19,740.00 | 95,648 |
| 2025-04-10 | 19,200.00 | 19,450.00 | 18,900.00 | 19,340.00 | 19,340.00 | 74,682 |
| 2025-04-09 | 18,570.00 | 18,780.00 | 18,060.00 | 18,600.00 | 18,600.00 | 76,454 |
| 2025-04-08 | 18,360.00 | 19,190.00 | 18,360.00 | 18,690.00 | 18,690.00 | 101,202 |
| 2025-04-07 | 17,800.00 | 18,920.00 | 17,600.00 | 18,050.00 | 18,050.00 | 107,797 |
| 2025-04-04 | 17,930.00 | 18,700.00 | 17,930.00 | 18,340.00 | 18,340.00 | 88,267 |
| 2025-04-03 | 17,390.00 | 18,420.00 | 17,240.00 | 18,310.00 | 18,310.00 | 84,102 |
| 2025-04-02 | 16,600.00 | 19,090.00 | 16,020.00 | 17,940.00 | 17,940.00 | 510,423 |
| 2025-04-01 | 15,580.00 | 16,540.00 | 15,580.00 | 16,400.00 | 16,400.00 | 50,572 |
| 2025-03-31 | 15,800.00 | 16,270.00 | 15,430.00 | 15,430.00 | 15,430.00 | 53,154 |
| 2025-03-28 | 16,150.00 | 16,290.00 | 15,500.00 | 15,740.00 | 15,740.00 | 52,460 |
| 2025-03-27 | 16,360.00 | 16,490.00 | 16,100.00 | 16,150.00 | 16,150.00 | 44,763 |
| 2025-03-26 | 16,950.00 | 17,200.00 | 16,000.00 | 16,450.00 | 16,450.00 | 53,851 |
| 2025-03-25 | 16,670.00 | 17,290.00 | 16,460.00 | 16,950.00 | 16,950.00 | 73,215 |
| 2025-03-24 | 16,600.00 | 16,870.00 | 16,150.00 | 16,510.00 | 16,510.00 | 71,679 |
| 2025-03-21 | 16,540.00 | 16,910.00 | 16,470.00 | 16,600.00 | 16,600.00 | 81,473 |
| 2025-03-20 | 17,360.00 | 17,550.00 | 16,300.00 | 16,850.00 | 16,850.00 | 110,299 |
| 2025-03-19 | 17,570.00 | 17,930.00 | 17,320.00 | 17,370.00 | 17,370.00 | 119,908 |
| 2025-03-18 | 16,320.00 | 17,870.00 | 15,980.00 | 17,650.00 | 17,650.00 | 370,649 |
| 2025-03-17 | 15,400.00 | 16,400.00 | 14,940.00 | 16,260.00 | 16,260.00 | 268,358 |
| 2025-03-14 | 14,330.00 | 15,530.00 | 14,080.00 | 15,210.00 | 15,210.00 | 170,528 |
| 2025-03-13 | 14,190.00 | 14,670.00 | 14,060.00 | 14,380.00 | 14,380.00 | 68,532 |
| 2025-03-12 | 14,140.00 | 14,190.00 | 13,800.00 | 14,060.00 | 14,060.00 | 52,864 |
| 2025-03-11 | 14,000.00 | 14,110.00 | 13,560.00 | 14,000.00 | 14,000.00 | 64,710 |
| 2025-03-10 | 13,850.00 | 14,550.00 | 13,550.00 | 14,190.00 | 14,190.00 | 83,222 |
| 2025-03-07 | 14,500.00 | 14,500.00 | 13,690.00 | 13,770.00 | 13,770.00 | 100,965 |
| 2025-03-06 | 14,270.00 | 14,830.00 | 13,840.00 | 14,510.00 | 14,510.00 | 96,605 |
| 2025-03-05 | 13,440.00 | 14,570.00 | 13,440.00 | 14,260.00 | 14,260.00 | 155,687 |
| 2025-03-04 | 13,510.00 | 13,820.00 | 13,200.00 | 13,440.00 | 13,440.00 | 132,462 |
| 2025-02-28 | 14,010.00 | 14,150.00 | 13,690.00 | 13,840.00 | 13,840.00 | 150,527 |
| 2025-02-27 | 14,740.00 | 14,840.00 | 14,330.00 | 14,330.00 | 14,330.00 | 128,384 |
| 2025-02-26 | 14,780.00 | 14,980.00 | 14,700.00 | 14,850.00 | 14,850.00 | 53,630 |
| 2025-02-25 | 14,980.00 | 15,000.00 | 14,710.00 | 14,780.00 | 14,780.00 | 73,938 |
| 2025-02-24 | 15,360.00 | 15,600.00 | 14,600.00 | 15,010.00 | 15,010.00 | 109,834 |
| 2025-02-21 | 15,250.00 | 15,570.00 | 15,250.00 | 15,480.00 | 15,480.00 | 95,552 |
| 2025-02-20 | 15,400.00 | 15,880.00 | 15,080.00 | 15,450.00 | 15,450.00 | 195,215 |
| 2025-02-19 | 15,660.00 | 15,660.00 | 14,990.00 | 15,120.00 | 15,120.00 | 149,109 |
| 2025-02-18 | 15,110.00 | 15,650.00 | 14,900.00 | 15,550.00 | 15,550.00 | 254,562 |
| 2025-02-17 | 15,830.00 | 15,910.00 | 15,010.00 | 15,200.00 | 15,200.00 | 247,909 |
| 2025-02-14 | 18,810.00 | 18,820.00 | 14,480.00 | 15,710.00 | 15,710.00 | 1,876,527 |
| 2025-02-13 | 18,970.00 | 19,030.00 | 18,680.00 | 18,900.00 | 18,900.00 | 71,826 |
| 2025-02-12 | 19,100.00 | 19,200.00 | 18,660.00 | 18,840.00 | 18,840.00 | 114,528 |
| 2025-02-11 | 19,410.00 | 19,560.00 | 19,070.00 | 19,070.00 | 19,070.00 | 100,968 |
| 2025-02-10 | 19,550.00 | 19,550.00 | 18,980.00 | 19,330.00 | 19,330.00 | 138,502 |
| 2025-02-07 | 19,550.00 | 20,700.00 | 19,380.00 | 19,780.00 | 19,780.00 | 164,093 |
| 2025-02-06 | 19,300.00 | 20,300.00 | 19,280.00 | 19,590.00 | 19,590.00 | 129,368 |
| 2025-02-05 | 19,460.00 | 19,580.00 | 18,940.00 | 19,250.00 | 19,250.00 | 86,792 |
| 2025-02-04 | 19,040.00 | 19,450.00 | 19,010.00 | 19,320.00 | 19,320.00 | 95,087 |
| 2025-02-03 | 19,400.00 | 19,400.00 | 18,440.00 | 18,790.00 | 18,790.00 | 201,026 |
| 2025-01-31 | 20,200.00 | 20,350.00 | 19,570.00 | 19,740.00 | 19,740.00 | 139,457 |
| 2025-01-24 | 19,200.00 | 20,850.00 | 19,180.00 | 20,600.00 | 20,600.00 | 424,772 |
| 2025-01-23 | 19,330.00 | 19,590.00 | 19,040.00 | 19,200.00 | 19,200.00 | 117,053 |
| 2025-01-22 | 20,100.00 | 20,300.00 | 19,080.00 | 19,470.00 | 19,470.00 | 172,506 |
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.