Curiox Biosystems Co., Ltd (KOSDAQ:445680)
South Korea · Delayed Price · Currency is KRW 114,300
-13,400 (-10.49%)
At close: Feb 6, 2026
Curiox Biosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 117,100.00 | 119,300.00 | 112,500.00 | 117,800.00 | 117,800.00 | -1.42% | 93,293 |
| Jan 2, 2026 | 117,000.00 | 123,800.00 | 117,000.00 | 119,500.00 | 119,500.00 | 2.14% | 123,311 |
| Dec 30, 2025 | 110,600.00 | 117,600.00 | 109,900.00 | 117,000.00 | 117,000.00 | 5.98% | 180,920 |
| Dec 29, 2025 | 105,000.00 | 111,300.00 | 105,000.00 | 110,400.00 | 110,400.00 | 8.34% | 273,910 |
| Dec 26, 2025 | 98,800.00 | 102,900.00 | 96,800.00 | 101,900.00 | 101,900.00 | 3.14% | 205,169 |
| Dec 24, 2025 | 99,100.00 | 102,000.00 | 98,200.00 | 98,800.00 | 98,800.00 | -0.30% | 157,702 |
| Dec 23, 2025 | 99,900.00 | 101,000.00 | 97,500.00 | 99,100.00 | 99,100.00 | -1.20% | 128,130 |
| Dec 22, 2025 | 104,300.00 | 104,600.00 | 98,800.00 | 100,300.00 | 100,300.00 | -3.56% | 221,748 |
| Dec 19, 2025 | 96,200.00 | 109,000.00 | 95,600.00 | 104,000.00 | 104,000.00 | 7.88% | 335,710 |
| Dec 18, 2025 | 92,200.00 | 96,900.00 | 92,100.00 | 96,400.00 | 96,400.00 | 1.69% | 143,899 |
| Dec 17, 2025 | 95,300.00 | 96,700.00 | 92,800.00 | 94,800.00 | 94,800.00 | -1.35% | 184,782 |
| Dec 16, 2025 | 100,600.00 | 101,300.00 | 96,000.00 | 96,100.00 | 96,100.00 | -4.09% | 199,235 |
| Dec 15, 2025 | 98,200.00 | 102,400.00 | 97,100.00 | 100,200.00 | 100,200.00 | 1.93% | 156,466 |
| Dec 12, 2025 | 96,200.00 | 100,400.00 | 95,500.00 | 98,300.00 | 98,300.00 | 2.93% | 163,483 |
| Dec 11, 2025 | 92,800.00 | 96,000.00 | 92,200.00 | 95,500.00 | 95,500.00 | 2.69% | 112,998 |
| Dec 10, 2025 | 92,200.00 | 93,600.00 | 91,100.00 | 93,000.00 | 93,000.00 | 1.09% | 79,126 |
| Dec 9, 2025 | 89,100.00 | 94,100.00 | 89,100.00 | 92,000.00 | 92,000.00 | 2.22% | 160,165 |
| Dec 8, 2025 | 91,700.00 | 92,900.00 | 88,500.00 | 90,000.00 | 90,000.00 | -1.85% | 121,976 |
| Dec 5, 2025 | 92,000.00 | 92,500.00 | 87,500.00 | 91,700.00 | 91,700.00 | 1.33% | 149,825 |
| Dec 4, 2025 | 89,500.00 | 91,100.00 | 85,800.00 | 90,500.00 | 90,500.00 | 1.12% | 193,951 |
| Dec 3, 2025 | 97,000.00 | 97,100.00 | 88,800.00 | 89,500.00 | 89,500.00 | -8.49% | 377,091 |
| Dec 2, 2025 | 94,800.00 | 98,200.00 | 92,800.00 | 97,800.00 | 97,800.00 | 3.16% | 165,775 |
| Dec 1, 2025 | 96,200.00 | 97,100.00 | 93,500.00 | 94,800.00 | 94,800.00 | -1.25% | 214,621 |
| Nov 28, 2025 | 92,300.00 | 96,500.00 | 89,000.00 | 96,000.00 | 96,000.00 | 4.01% | 234,313 |
| Nov 27, 2025 | 91,000.00 | 94,200.00 | 88,000.00 | 92,300.00 | 92,300.00 | 1.76% | 268,720 |
| Nov 26, 2025 | 86,400.00 | 91,700.00 | 83,900.00 | 90,700.00 | 90,700.00 | 4.86% | 301,730 |