Curiox Biosystems Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 58,000.00 | 70,200.00 | 57,400.00 | 68,000.00 | 68,000.00 | 237,575 |
| 2026-10-15 | 55,500.00 | 57,800.00 | 52,900.00 | 57,500.00 | 57,500.00 | 187,675 |
| 2026-10-14 | 50,900.00 | 55,300.00 | 49,250.00 | 52,800.00 | 52,800.00 | 83,070 |
| 2026-10-13 | 53,400.00 | 53,600.00 | 50,700.00 | 51,400.00 | 51,400.00 | 78,050 |
| 2026-10-12 | 53,200.00 | 55,300.00 | 52,000.00 | 54,200.00 | 54,200.00 | 97,569 |
| 2026-10-08 | 59,800.00 | 59,900.00 | 52,500.00 | 53,500.00 | 53,500.00 | 143,225 |
| 2026-10-07 | 63,400.00 | 63,900.00 | 58,900.00 | 59,200.00 | 59,200.00 | 69,502 |
| 2026-10-06 | 61,000.00 | 63,900.00 | 59,600.00 | 61,500.00 | 61,500.00 | 103,541 |
| 2026-10-02 | 59,300.00 | 60,800.00 | 57,900.00 | 58,200.00 | 58,200.00 | 59,113 |
| 2026-10-01 | 57,000.00 | 60,800.00 | 56,500.00 | 59,200.00 | 59,200.00 | 77,649 |
| 2026-09-30 | 53,600.00 | 59,900.00 | 53,500.00 | 57,400.00 | 57,400.00 | 123,294 |
| 2026-09-29 | 50,500.00 | 53,600.00 | 49,000.00 | 53,600.00 | 53,600.00 | 88,784 |
| 2026-09-28 | 49,400.00 | 52,000.00 | 49,050.00 | 50,300.00 | 50,300.00 | 111,099 |
| 2026-09-23 | 48,100.00 | 50,100.00 | 47,400.00 | 49,600.00 | 49,600.00 | 49,758 |
| 2026-09-22 | 48,600.00 | 48,600.00 | 47,100.00 | 47,200.00 | 47,200.00 | 28,415 |
| 2026-09-21 | 45,250.00 | 48,700.00 | 45,250.00 | 48,250.00 | 48,250.00 | 57,299 |
| 2026-09-18 | 47,800.00 | 48,000.00 | 45,250.00 | 45,850.00 | 45,850.00 | 106,859 |
| 2026-09-17 | 47,000.00 | 47,700.00 | 46,300.00 | 47,700.00 | 47,700.00 | 34,296 |
| 2026-09-16 | 50,000.00 | 51,500.00 | 46,300.00 | 47,350.00 | 47,350.00 | 107,452 |
| 2026-09-15 | 47,250.00 | 49,700.00 | 46,900.00 | 49,100.00 | 49,100.00 | 52,447 |
| 2026-09-14 | 47,550.00 | 48,750.00 | 47,150.00 | 47,600.00 | 47,600.00 | 45,259 |
| 2026-09-11 | 46,500.00 | 48,000.00 | 46,400.00 | 48,000.00 | 48,000.00 | 50,429 |
| 2026-09-10 | 47,300.00 | 48,550.00 | 46,600.00 | 48,550.00 | 48,550.00 | 59,376 |
| 2026-09-09 | 47,650.00 | 49,000.00 | 47,500.00 | 48,600.00 | 48,600.00 | 34,475 |
| 2026-09-08 | 50,200.00 | 50,400.00 | 48,100.00 | 48,100.00 | 48,100.00 | 60,480 |
| 2026-09-07 | 48,250.00 | 51,500.00 | 48,150.00 | 50,700.00 | 50,700.00 | 67,727 |
| 2026-09-04 | 49,100.00 | 49,100.00 | 46,000.00 | 47,650.00 | 47,650.00 | 78,077 |
| 2026-09-03 | 49,900.00 | 50,000.00 | 46,900.00 | 48,400.00 | 48,400.00 | 74,582 |
| 2026-09-02 | 49,150.00 | 52,200.00 | 48,500.00 | 49,350.00 | 49,350.00 | 74,258 |
| 2026-09-01 | 50,700.00 | 51,700.00 | 50,100.00 | 51,200.00 | 51,200.00 | 54,746 |
| 2026-08-31 | 51,900.00 | 51,900.00 | 47,300.00 | 51,700.00 | 51,700.00 | 435,304 |
| 2026-08-28 | 55,800.00 | 59,000.00 | 53,600.00 | 54,100.00 | 54,100.00 | 111,978 |
| 2026-08-27 | 54,200.00 | 56,900.00 | 53,100.00 | 55,700.00 | 55,700.00 | 97,247 |
| 2026-08-26 | 55,200.00 | 57,100.00 | 53,000.00 | 54,700.00 | 54,700.00 | 86,010 |
| 2026-08-25 | 53,700.00 | 54,700.00 | 51,100.00 | 54,600.00 | 54,600.00 | 122,276 |
| 2026-08-24 | 43,800.00 | 56,000.00 | 43,600.00 | 53,700.00 | 53,700.00 | 228,930 |
| 2026-08-21 | 44,350.00 | 44,900.00 | 42,900.00 | 43,250.00 | 43,250.00 | 67,401 |
| 2026-08-20 | 46,900.00 | 49,500.00 | 44,350.00 | 44,750.00 | 44,750.00 | 116,058 |
| 2026-08-19 | 44,550.00 | 45,600.00 | 41,800.00 | 43,350.00 | 43,350.00 | 119,165 |
| 2026-08-18 | 51,000.00 | 52,500.00 | 44,200.00 | 44,750.00 | 44,750.00 | 256,797 |
| 2026-08-14 | 42,050.00 | 50,600.00 | 41,650.00 | 50,600.00 | 50,600.00 | 176,254 |
| 2026-08-13 | 41,700.00 | 41,750.00 | 38,450.00 | 38,950.00 | 38,950.00 | 157,086 |
| 2026-08-12 | 44,800.00 | 44,800.00 | 41,450.00 | 41,750.00 | 41,750.00 | 113,821 |
| 2026-08-11 | 41,900.00 | 46,650.00 | 40,150.00 | 45,250.00 | 45,250.00 | 139,071 |
| 2026-08-10 | 41,200.00 | 45,400.00 | 40,800.00 | 42,700.00 | 42,700.00 | 214,007 |
| 2026-08-07 | 40,000.00 | 41,200.00 | 38,700.00 | 41,200.00 | 41,200.00 | 81,170 |
| 2026-08-06 | 42,550.00 | 43,200.00 | 40,000.00 | 42,000.00 | 42,000.00 | 70,831 |
| 2026-08-05 | 42,350.00 | 43,300.00 | 41,550.00 | 42,050.00 | 42,050.00 | 66,319 |
| 2026-08-04 | 39,300.00 | 43,850.00 | 39,150.00 | 41,950.00 | 41,950.00 | 111,282 |
| 2026-08-03 | 36,100.00 | 40,800.00 | 36,050.00 | 38,600.00 | 38,600.00 | 71,744 |
| 2026-07-31 | 35,700.00 | 38,400.00 | 35,600.00 | 37,550.00 | 37,550.00 | 84,430 |
| 2026-07-30 | 35,000.00 | 36,800.00 | 33,650.00 | 34,800.00 | 34,800.00 | 73,847 |
| 2026-07-29 | 38,400.00 | 38,750.00 | 31,650.00 | 34,300.00 | 34,300.00 | 158,212 |
| 2026-07-28 | 39,050.00 | 39,700.00 | 36,800.00 | 38,350.00 | 38,350.00 | 83,021 |
| 2026-07-27 | 40,000.00 | 43,700.00 | 39,000.00 | 39,950.00 | 39,950.00 | 75,836 |
| 2026-07-24 | 36,150.00 | 41,250.00 | 35,850.00 | 38,800.00 | 38,800.00 | 97,427 |
| 2026-07-23 | 34,950.00 | 38,050.00 | 34,850.00 | 37,300.00 | 37,300.00 | 77,053 |
| 2026-07-22 | 35,000.00 | 36,800.00 | 34,900.00 | 34,950.00 | 34,950.00 | 66,897 |
| 2026-07-21 | 35,650.00 | 35,750.00 | 32,900.00 | 34,600.00 | 34,600.00 | 90,738 |
| 2026-07-20 | 39,500.00 | 39,500.00 | 34,500.00 | 35,650.00 | 35,650.00 | 125,338 |
Page 1 of 1 · 60 trading days
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.