Curiox Biosystems Co., Ltd (KOSDAQ:445680)
South Korea · Delayed Price · Currency is KRW 121,700
-10,000 (-7.59%)
At close: Mar 20, 2026
Curiox Biosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 131,600.00 | 133,700.00 | 119,500.00 | 121,700.00 | 121,700.00 | -7.59% | 891,525 |
| Mar 19, 2026 | 135,900.00 | 149,200.00 | 131,700.00 | 131,700.00 | 131,700.00 | -5.66% | 1,605,313 |
| Mar 18, 2026 | 125,300.00 | 141,800.00 | 120,300.00 | 139,600.00 | 139,600.00 | 27.96% | 1,078,204 |
| Mar 17, 2026 | 92,800.00 | 113,800.00 | 92,600.00 | 109,100.00 | 109,100.00 | 20.82% | 294,908 |
| Mar 16, 2026 | 90,800.00 | 92,200.00 | 85,800.00 | 90,300.00 | 90,300.00 | -2.59% | 89,069 |
| Mar 13, 2026 | 88,500.00 | 95,900.00 | 87,400.00 | 92,700.00 | 92,700.00 | 0.43% | 88,141 |
| Mar 12, 2026 | 89,700.00 | 94,300.00 | 89,500.00 | 92,300.00 | 92,300.00 | 1.65% | 89,373 |
| Mar 11, 2026 | 97,500.00 | 100,800.00 | 88,700.00 | 90,800.00 | 90,800.00 | -4.82% | 204,946 |
| Mar 10, 2026 | 99,800.00 | 99,800.00 | 94,400.00 | 95,400.00 | 95,400.00 | 1.81% | 92,406 |
| Mar 9, 2026 | 100,300.00 | 102,000.00 | 88,600.00 | 93,700.00 | 93,700.00 | -15.05% | 253,091 |
| Mar 6, 2026 | 102,300.00 | 110,900.00 | 101,100.00 | 110,300.00 | 110,300.00 | 6.06% | 81,568 |
| Mar 5, 2026 | 100,000.00 | 105,800.00 | 98,400.00 | 104,000.00 | 104,000.00 | 15.81% | 107,355 |
| Mar 4, 2026 | 100,900.00 | 104,400.00 | 89,800.00 | 89,800.00 | 89,800.00 | -17.99% | 194,451 |
| Mar 3, 2026 | 115,000.00 | 118,300.00 | 109,500.00 | 109,500.00 | 109,500.00 | -8.44% | 121,349 |
| Feb 27, 2026 | 118,800.00 | 122,000.00 | 117,600.00 | 119,600.00 | 119,600.00 | 1.10% | 65,490 |
| Feb 26, 2026 | 117,000.00 | 121,500.00 | 113,200.00 | 118,300.00 | 118,300.00 | 1.46% | 88,913 |
| Feb 25, 2026 | 114,800.00 | 117,900.00 | 113,000.00 | 116,600.00 | 116,600.00 | 1.30% | 64,467 |
| Feb 24, 2026 | 110,300.00 | 118,400.00 | 106,000.00 | 115,100.00 | 115,100.00 | 7.87% | 126,166 |
| Feb 23, 2026 | 108,600.00 | 109,400.00 | 104,100.00 | 106,700.00 | 106,700.00 | -3.96% | 112,913 |
| Feb 20, 2026 | 111,100.00 | 112,000.00 | 109,000.00 | 111,100.00 | 111,100.00 | -0.80% | 53,597 |
| Feb 19, 2026 | 107,500.00 | 112,800.00 | 105,500.00 | 112,000.00 | 112,000.00 | -0.44% | 97,287 |
| Feb 13, 2026 | 114,900.00 | 114,900.00 | 110,800.00 | 112,500.00 | 112,500.00 | -2.68% | 51,946 |
| Feb 12, 2026 | 114,500.00 | 116,600.00 | 113,100.00 | 115,600.00 | 115,600.00 | 1.05% | 38,959 |
| Feb 11, 2026 | 116,400.00 | 116,400.00 | 112,400.00 | 114,400.00 | 114,400.00 | -0.78% | 38,846 |
| Feb 10, 2026 | 120,500.00 | 121,000.00 | 115,100.00 | 115,300.00 | 115,300.00 | -4.08% | 53,821 |
| Feb 9, 2026 | 119,900.00 | 123,100.00 | 117,000.00 | 120,200.00 | 120,200.00 | 5.16% | 86,687 |
| Feb 6, 2026 | 121,100.00 | 122,700.00 | 111,500.00 | 114,300.00 | 114,300.00 | -10.49% | 184,474 |
| Feb 5, 2026 | 128,300.00 | 132,600.00 | 125,900.00 | 127,700.00 | 127,700.00 | -0.08% | 73,020 |
| Feb 4, 2026 | 123,200.00 | 133,000.00 | 123,200.00 | 127,800.00 | 127,800.00 | 2.40% | 67,784 |
| Feb 3, 2026 | 120,500.00 | 125,500.00 | 120,500.00 | 124,800.00 | 124,800.00 | 6.94% | 102,168 |
| Feb 2, 2026 | 119,200.00 | 126,300.00 | 115,600.00 | 116,700.00 | 116,700.00 | -1.02% | 141,841 |
| Jan 30, 2026 | 119,500.00 | 120,900.00 | 117,000.00 | 117,900.00 | 117,900.00 | -2.32% | 78,013 |
| Jan 29, 2026 | 118,500.00 | 124,000.00 | 117,000.00 | 120,700.00 | 120,700.00 | 0.75% | 117,516 |
| Jan 28, 2026 | 119,700.00 | 122,400.00 | 116,200.00 | 119,800.00 | 119,800.00 | -1.32% | 93,717 |
| Jan 27, 2026 | 122,700.00 | 125,200.00 | 119,300.00 | 121,400.00 | 121,400.00 | -2.49% | 76,967 |
| Jan 26, 2026 | 122,500.00 | 126,300.00 | 118,800.00 | 124,500.00 | 124,500.00 | 0.08% | 90,875 |
| Jan 23, 2026 | 125,000.00 | 129,800.00 | 122,900.00 | 124,400.00 | 124,400.00 | 0.32% | 67,058 |
| Jan 22, 2026 | 121,300.00 | 128,100.00 | 120,100.00 | 124,000.00 | 124,000.00 | 0.24% | 66,778 |
| Jan 21, 2026 | 112,000.00 | 126,500.00 | 110,200.00 | 123,700.00 | 123,700.00 | 5.10% | 200,074 |
| Jan 20, 2026 | 111,800.00 | 121,300.00 | 110,800.00 | 117,700.00 | 117,700.00 | 5.75% | 105,140 |
| Jan 19, 2026 | 107,900.00 | 112,600.00 | 105,000.00 | 111,300.00 | 111,300.00 | 4.02% | 67,591 |
| Jan 16, 2026 | 102,700.00 | 107,300.00 | 99,000.00 | 107,000.00 | 107,000.00 | 8.63% | 126,675 |
| Jan 15, 2026 | 99,100.00 | 99,800.00 | 94,100.00 | 98,500.00 | 98,500.00 | 1.86% | 96,695 |
| Jan 14, 2026 | 99,200.00 | 99,500.00 | 92,400.00 | 96,700.00 | 96,700.00 | -1.73% | 104,317 |
| Jan 13, 2026 | 107,500.00 | 108,500.00 | 98,100.00 | 98,400.00 | 98,400.00 | -7.43% | 203,288 |
| Jan 12, 2026 | 113,400.00 | 113,400.00 | 104,500.00 | 106,300.00 | 106,300.00 | -6.51% | 140,843 |
| Jan 9, 2026 | 112,000.00 | 115,800.00 | 110,100.00 | 113,700.00 | 113,700.00 | 2.90% | 56,865 |
| Jan 8, 2026 | 115,200.00 | 115,200.00 | 110,200.00 | 110,500.00 | 110,500.00 | -1.87% | 62,929 |
| Jan 7, 2026 | 114,800.00 | 114,800.00 | 111,400.00 | 112,600.00 | 112,600.00 | -2.09% | 74,175 |
| Jan 6, 2026 | 117,900.00 | 118,500.00 | 112,300.00 | 115,000.00 | 115,000.00 | -2.38% | 96,696 |