Curiox Biosystems Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 20,500.00 | 20,850.00 | 19,790.00 | 20,050.00 | 20,050.00 | 132,809 |
| 2025-01-20 | 20,700.00 | 20,750.00 | 19,990.00 | 20,300.00 | 20,300.00 | 188,276 |
| 2025-01-17 | 21,100.00 | 21,150.00 | 20,400.00 | 20,750.00 | 20,750.00 | 96,643 |
| 2025-01-16 | 21,200.00 | 22,000.00 | 20,950.00 | 21,200.00 | 21,200.00 | 185,621 |
| 2025-01-15 | 20,650.00 | 21,500.00 | 20,350.00 | 20,750.00 | 20,750.00 | 120,939 |
| 2025-01-14 | 20,200.00 | 21,900.00 | 20,200.00 | 20,550.00 | 20,550.00 | 161,559 |
| 2025-01-13 | 20,700.00 | 21,200.00 | 19,980.00 | 20,000.00 | 20,000.00 | 124,082 |
| 2025-01-10 | 21,850.00 | 21,850.00 | 20,750.00 | 20,900.00 | 20,900.00 | 115,019 |
| 2025-01-09 | 19,810.00 | 21,750.00 | 19,500.00 | 21,400.00 | 21,400.00 | 325,054 |
| 2025-01-08 | 20,000.00 | 20,700.00 | 19,630.00 | 19,770.00 | 19,770.00 | 105,718 |
| 2025-01-07 | 19,980.00 | 20,250.00 | 19,720.00 | 20,050.00 | 20,050.00 | 93,078 |
| 2025-01-06 | 19,720.00 | 20,050.00 | 19,450.00 | 19,820.00 | 19,820.00 | 84,820 |
| 2025-01-03 | 19,000.00 | 19,720.00 | 18,800.00 | 19,660.00 | 19,660.00 | 107,310 |
| 2025-01-02 | 18,700.00 | 19,200.00 | 18,510.00 | 19,000.00 | 19,000.00 | 76,677 |
| 2024-12-30 | 18,000.00 | 18,790.00 | 17,950.00 | 18,560.00 | 18,560.00 | 71,129 |
| 2024-12-27 | 18,530.00 | 18,830.00 | 17,980.00 | 18,010.00 | 18,010.00 | 115,031 |
| 2024-12-26 | 19,290.00 | 19,480.00 | 18,520.00 | 18,600.00 | 18,600.00 | 88,473 |
| 2024-12-24 | 19,360.00 | 19,360.00 | 18,880.00 | 19,180.00 | 19,180.00 | 78,607 |
| 2024-12-23 | 19,000.00 | 19,550.00 | 18,740.00 | 19,270.00 | 19,270.00 | 77,181 |
| 2024-12-20 | 18,720.00 | 18,930.00 | 18,210.00 | 18,520.00 | 18,520.00 | 59,453 |
| 2024-12-19 | 19,080.00 | 19,300.00 | 18,710.00 | 18,710.00 | 18,710.00 | 115,733 |
| 2024-12-18 | 19,950.00 | 20,350.00 | 19,250.00 | 19,750.00 | 19,750.00 | 117,688 |
| 2024-12-17 | 20,100.00 | 20,850.00 | 19,500.00 | 20,250.00 | 20,250.00 | 130,914 |
| 2024-12-16 | 20,200.00 | 20,350.00 | 19,720.00 | 20,100.00 | 20,100.00 | 93,588 |
| 2024-12-13 | 19,190.00 | 20,200.00 | 18,850.00 | 20,050.00 | 20,050.00 | 135,887 |
| 2024-12-12 | 18,900.00 | 19,600.00 | 18,670.00 | 19,190.00 | 19,190.00 | 127,392 |
| 2024-12-11 | 18,300.00 | 18,700.00 | 18,200.00 | 18,420.00 | 18,420.00 | 83,731 |
| 2024-12-10 | 17,160.00 | 18,480.00 | 17,160.00 | 18,300.00 | 18,300.00 | 114,576 |
| 2024-12-09 | 18,200.00 | 18,400.00 | 17,100.00 | 17,140.00 | 17,140.00 | 230,010 |
| 2024-12-06 | 19,410.00 | 19,600.00 | 17,840.00 | 18,590.00 | 18,590.00 | 284,631 |
| 2024-12-05 | 18,190.00 | 20,650.00 | 17,880.00 | 19,710.00 | 19,710.00 | 526,510 |
| 2024-12-04 | 18,990.00 | 19,260.00 | 17,790.00 | 18,280.00 | 18,280.00 | 253,157 |
| 2024-12-03 | 18,900.00 | 19,410.00 | 18,890.00 | 19,410.00 | 19,410.00 | 93,524 |
| 2024-12-02 | 18,920.00 | 19,300.00 | 18,540.00 | 18,730.00 | 18,730.00 | 60,314 |
| 2024-11-29 | 19,400.00 | 19,410.00 | 18,890.00 | 18,920.00 | 18,920.00 | 80,056 |
| 2024-11-28 | 19,420.00 | 20,050.00 | 19,240.00 | 19,400.00 | 19,400.00 | 110,329 |
| 2024-11-27 | 18,800.00 | 19,850.00 | 18,560.00 | 19,490.00 | 19,490.00 | 132,040 |
| 2024-11-26 | 18,810.00 | 19,900.00 | 18,610.00 | 18,880.00 | 18,880.00 | 259,464 |
| 2024-11-25 | 17,500.00 | 18,670.00 | 17,500.00 | 18,500.00 | 18,500.00 | 184,295 |
| 2024-11-22 | 19,100.00 | 19,250.00 | 17,360.00 | 17,500.00 | 17,500.00 | 367,716 |
| 2024-11-21 | 19,680.00 | 19,690.00 | 17,990.00 | 18,800.00 | 18,800.00 | 156,672 |
| 2024-11-20 | 19,500.00 | 20,450.00 | 18,860.00 | 19,680.00 | 19,680.00 | 162,445 |
| 2024-11-19 | 19,250.00 | 20,100.00 | 19,120.00 | 19,460.00 | 19,460.00 | 126,445 |
| 2024-11-18 | 18,710.00 | 19,250.00 | 18,540.00 | 19,190.00 | 19,190.00 | 191,032 |
| 2024-11-15 | 19,870.00 | 20,050.00 | 19,140.00 | 19,420.00 | 19,420.00 | 162,144 |
| 2024-11-14 | 19,770.00 | 20,750.00 | 19,770.00 | 19,800.00 | 19,800.00 | 143,757 |
| 2024-11-13 | 20,800.00 | 21,100.00 | 19,750.00 | 19,750.00 | 19,750.00 | 251,632 |
| 2024-11-12 | 21,050.00 | 21,700.00 | 20,750.00 | 21,200.00 | 21,200.00 | 209,168 |
| 2024-11-11 | 21,850.00 | 21,850.00 | 20,950.00 | 21,350.00 | 21,350.00 | 242,744 |
| 2024-11-08 | 22,300.00 | 22,800.00 | 21,850.00 | 22,150.00 | 22,150.00 | 207,205 |
| 2024-11-07 | 23,300.00 | 23,350.00 | 21,650.00 | 21,950.00 | 21,950.00 | 253,317 |
| 2024-11-06 | 23,400.00 | 24,000.00 | 22,700.00 | 23,650.00 | 23,650.00 | 162,126 |
| 2024-11-05 | 24,200.00 | 24,200.00 | 22,950.00 | 23,350.00 | 23,350.00 | 146,834 |
| 2024-11-04 | 23,250.00 | 24,500.00 | 22,250.00 | 23,950.00 | 23,950.00 | 313,435 |
| 2024-11-01 | 23,550.00 | 25,100.00 | 23,400.00 | 23,450.00 | 23,450.00 | 316,743 |
| 2024-10-31 | 24,300.00 | 24,700.00 | 23,450.00 | 23,900.00 | 23,900.00 | 271,200 |
| 2024-10-30 | 24,900.00 | 25,700.00 | 23,750.00 | 24,300.00 | 24,300.00 | 738,560 |
| 2024-10-29 | 22,600.00 | 23,450.00 | 22,350.00 | 23,450.00 | 23,450.00 | 189,139 |
| 2024-10-28 | 22,600.00 | 22,800.00 | 21,950.00 | 22,550.00 | 22,550.00 | 205,856 |
| 2024-10-25 | 23,250.00 | 23,700.00 | 22,250.00 | 22,750.00 | 22,750.00 | 255,033 |
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.