Curiox Biosystems Co., Ltd (KOSDAQ:445680)
South Korea · Delayed Price · Currency is KRW 56,900
0.00 (0.00%)
At close: Sep 19, 2025
Curiox Biosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 56,600.00 | 58,000.00 | 55,900.00 | 57,000.00 | 57,000.00 | 0.18% | 182,037 |
| Sep 18, 2025 | 54,000.00 | 59,300.00 | 53,300.00 | 56,900.00 | 56,900.00 | 11.13% | 414,052 |
| Sep 17, 2025 | 51,600.00 | 53,000.00 | 50,400.00 | 51,200.00 | 51,200.00 | -0.78% | 119,626 |
| Sep 16, 2025 | 54,300.00 | 54,600.00 | 51,300.00 | 51,600.00 | 51,600.00 | -3.01% | 148,597 |
| Sep 15, 2025 | 52,000.00 | 55,200.00 | 51,200.00 | 53,200.00 | 53,200.00 | 4.52% | 262,267 |
| Sep 12, 2025 | 49,150.00 | 51,800.00 | 48,550.00 | 50,900.00 | 50,900.00 | 5.49% | 211,590 |
| Sep 11, 2025 | 53,000.00 | 54,800.00 | 47,950.00 | 48,250.00 | 48,250.00 | 8.31% | 578,341 |
| Sep 10, 2025 | 45,250.00 | 45,350.00 | 43,750.00 | 44,550.00 | 44,550.00 | -1.98% | 112,867 |
| Sep 9, 2025 | 45,650.00 | 46,600.00 | 45,200.00 | 45,450.00 | 45,450.00 | -0.11% | 76,521 |
| Sep 8, 2025 | 47,250.00 | 47,400.00 | 44,850.00 | 45,500.00 | 45,500.00 | -2.15% | 118,426 |
| Sep 5, 2025 | 43,600.00 | 47,900.00 | 42,950.00 | 46,500.00 | 46,500.00 | 6.65% | 249,534 |
| Sep 4, 2025 | 44,450.00 | 44,600.00 | 42,550.00 | 43,600.00 | 43,600.00 | -1.13% | 126,787 |
| Sep 3, 2025 | 42,350.00 | 44,750.00 | 41,700.00 | 44,100.00 | 44,100.00 | 4.75% | 166,005 |
| Sep 2, 2025 | 40,900.00 | 42,950.00 | 40,550.00 | 42,100.00 | 42,100.00 | 2.68% | 127,984 |
| Sep 1, 2025 | 41,800.00 | 42,700.00 | 40,650.00 | 41,000.00 | 41,000.00 | -3.07% | 93,135 |
| Aug 29, 2025 | 42,400.00 | 42,650.00 | 41,350.00 | 42,300.00 | 42,300.00 | 1.93% | 89,546 |
| Aug 28, 2025 | 42,000.00 | 42,750.00 | 40,800.00 | 41,500.00 | 41,500.00 | -3.04% | 100,717 |
| Aug 27, 2025 | 43,650.00 | 44,000.00 | 42,250.00 | 42,800.00 | 42,800.00 | -1.72% | 132,437 |
| Aug 26, 2025 | 39,850.00 | 43,750.00 | 39,450.00 | 43,550.00 | 43,550.00 | 7.27% | 338,734 |
| Aug 25, 2025 | 41,800.00 | 41,800.00 | 40,100.00 | 40,600.00 | 40,600.00 | 1.50% | 174,643 |
| Aug 22, 2025 | 39,450.00 | 41,600.00 | 39,400.00 | 40,000.00 | 40,000.00 | 3.76% | 294,700 |
| Aug 21, 2025 | 38,950.00 | 40,100.00 | 38,150.00 | 38,550.00 | 38,550.00 | 4.19% | 250,292 |
| Aug 20, 2025 | 37,300.00 | 39,100.00 | 36,750.00 | 37,000.00 | 37,000.00 | -5.37% | 279,366 |
| Aug 19, 2025 | 39,700.00 | 40,750.00 | 39,050.00 | 39,100.00 | 39,100.00 | -5.10% | 589,875 |
| Aug 18, 2025 | 43,400.00 | 44,450.00 | 40,000.00 | 41,200.00 | 41,200.00 | -24.13% | 718,018 |
| Aug 14, 2025 | 51,000.00 | 56,300.00 | 49,350.00 | 54,300.00 | 54,300.00 | 5.64% | 345,900 |
| Aug 13, 2025 | 51,500.00 | 52,100.00 | 50,000.00 | 51,400.00 | 51,400.00 | 0.98% | 139,353 |
| Aug 12, 2025 | 51,600.00 | 53,800.00 | 49,950.00 | 50,900.00 | 50,900.00 | 1.80% | 281,138 |
| Aug 11, 2025 | 49,250.00 | 51,000.00 | 48,650.00 | 50,000.00 | 50,000.00 | -0.40% | 171,233 |
| Aug 8, 2025 | 41,700.00 | 51,200.00 | 41,700.00 | 50,200.00 | 50,200.00 | 25.03% | 807,622 |
| Aug 7, 2025 | 40,950.00 | 41,100.00 | 40,100.00 | 40,150.00 | 40,150.00 | -2.07% | 49,264 |
| Aug 6, 2025 | 41,850.00 | 42,500.00 | 40,600.00 | 41,000.00 | 41,000.00 | -0.73% | 65,168 |
| Aug 5, 2025 | 41,000.00 | 42,000.00 | 40,800.00 | 41,300.00 | 41,300.00 | -0.48% | 75,952 |
| Aug 4, 2025 | 38,000.00 | 42,200.00 | 38,000.00 | 41,500.00 | 41,500.00 | 10.23% | 187,220 |
| Aug 1, 2025 | 37,850.00 | 38,050.00 | 36,600.00 | 37,650.00 | 37,650.00 | -2.21% | 96,957 |
| Jul 31, 2025 | 37,450.00 | 39,900.00 | 37,400.00 | 38,500.00 | 38,500.00 | 4.48% | 115,409 |
| Jul 30, 2025 | 37,050.00 | 37,700.00 | 36,500.00 | 36,850.00 | 36,850.00 | 1.52% | 78,298 |
| Jul 29, 2025 | 37,850.00 | 38,250.00 | 35,350.00 | 36,300.00 | 36,300.00 | -6.92% | 289,250 |
| Jul 28, 2025 | 38,900.00 | 39,900.00 | 38,350.00 | 39,000.00 | 39,000.00 | 0.26% | 75,408 |
| Jul 25, 2025 | 39,150.00 | 39,600.00 | 38,550.00 | 38,900.00 | 38,900.00 | -0.51% | 56,806 |
| Jul 24, 2025 | 40,000.00 | 41,300.00 | 38,500.00 | 39,100.00 | 39,100.00 | - | 152,157 |
| Jul 23, 2025 | 39,000.00 | 40,150.00 | 37,800.00 | 39,100.00 | 39,100.00 | -3.10% | 201,024 |
| Jul 22, 2025 | 41,450.00 | 41,900.00 | 40,150.00 | 40,350.00 | 40,350.00 | -3.70% | 96,197 |
| Jul 21, 2025 | 42,650.00 | 43,000.00 | 40,700.00 | 41,900.00 | 41,900.00 | -2.22% | 95,507 |
| Jul 18, 2025 | 41,900.00 | 43,350.00 | 41,200.00 | 42,850.00 | 42,850.00 | 2.02% | 125,330 |
| Jul 17, 2025 | 40,150.00 | 43,700.00 | 39,000.00 | 42,000.00 | 42,000.00 | 7.28% | 244,699 |
| Jul 16, 2025 | 39,100.00 | 39,950.00 | 37,750.00 | 39,150.00 | 39,150.00 | - | 107,550 |
| Jul 15, 2025 | 38,750.00 | 39,700.00 | 37,950.00 | 39,150.00 | 39,150.00 | 1.03% | 131,310 |
| Jul 14, 2025 | 43,900.00 | 44,200.00 | 38,150.00 | 38,750.00 | 38,750.00 | -11.23% | 315,043 |
| Jul 11, 2025 | 44,200.00 | 44,750.00 | 43,200.00 | 43,650.00 | 43,650.00 | 0.11% | 85,341 |