Curiox Biosystems Co., Ltd (KOSDAQ:445680)
South Korea · Delayed Price · Currency is KRW 65,900
-2,400 (-3.51%)
Last updated: Nov 14, 2025, 9:00 AM KST
Curiox Biosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 72,800.00 | 73,300.00 | 68,400.00 | 72,800.00 | 72,800.00 | 0.14% | 175,732 |
| Nov 18, 2025 | 69,700.00 | 73,900.00 | 69,300.00 | 72,700.00 | 72,700.00 | 4.30% | 289,579 |
| Nov 17, 2025 | 69,100.00 | 71,600.00 | 67,800.00 | 69,700.00 | 69,700.00 | 5.77% | 243,718 |
| Nov 14, 2025 | 67,500.00 | 71,900.00 | 65,300.00 | 65,900.00 | 65,900.00 | -3.51% | 324,913 |
| Nov 13, 2025 | 72,200.00 | 72,800.00 | 68,300.00 | 68,300.00 | 68,300.00 | -5.40% | 239,572 |
| Nov 12, 2025 | 71,900.00 | 73,600.00 | 70,400.00 | 72,200.00 | 72,200.00 | 0.42% | 147,116 |
| Nov 11, 2025 | 72,400.00 | 74,000.00 | 70,200.00 | 71,900.00 | 71,900.00 | -0.69% | 151,321 |
| Nov 10, 2025 | 75,300.00 | 77,000.00 | 71,800.00 | 72,400.00 | 72,400.00 | -3.08% | 204,061 |
| Nov 7, 2025 | 72,000.00 | 77,100.00 | 71,500.00 | 74,700.00 | 74,700.00 | - | 268,058 |
| Nov 6, 2025 | 78,000.00 | 80,200.00 | 74,500.00 | 74,700.00 | 74,700.00 | -3.24% | 327,110 |
| Nov 5, 2025 | 80,200.00 | 82,000.00 | 74,200.00 | 77,200.00 | 77,200.00 | -3.26% | 320,614 |
| Nov 4, 2025 | 75,000.00 | 81,700.00 | 73,500.00 | 79,800.00 | 79,800.00 | 5.84% | 358,889 |
| Nov 3, 2025 | 76,100.00 | 76,600.00 | 73,100.00 | 75,400.00 | 75,400.00 | -0.40% | 254,627 |
| Oct 31, 2025 | 70,200.00 | 77,700.00 | 68,700.00 | 75,700.00 | 75,700.00 | 8.92% | 451,526 |
| Oct 30, 2025 | 73,000.00 | 73,500.00 | 68,300.00 | 69,500.00 | 69,500.00 | -5.70% | 318,667 |
| Oct 29, 2025 | 66,700.00 | 73,900.00 | 65,800.00 | 73,700.00 | 73,700.00 | 9.35% | 402,399 |
| Oct 28, 2025 | 69,900.00 | 71,000.00 | 64,800.00 | 67,400.00 | 67,400.00 | -3.16% | 310,014 |
| Oct 27, 2025 | 68,100.00 | 71,000.00 | 66,500.00 | 69,600.00 | 69,600.00 | 2.35% | 280,537 |
| Oct 24, 2025 | 72,300.00 | 73,800.00 | 67,100.00 | 68,000.00 | 68,000.00 | -5.69% | 288,086 |
| Oct 23, 2025 | 71,600.00 | 75,000.00 | 70,400.00 | 72,100.00 | 72,100.00 | 1.55% | 239,653 |
| Oct 22, 2025 | 70,500.00 | 71,900.00 | 69,150.00 | 71,000.00 | 71,000.00 | 1.43% | 104,275 |
| Oct 21, 2025 | 70,500.00 | 72,100.00 | 68,800.00 | 70,000.00 | 70,000.00 | -0.43% | 127,040 |
| Oct 20, 2025 | 68,500.00 | 75,100.00 | 68,400.00 | 70,300.00 | 70,300.00 | 4.46% | 343,760 |
| Oct 17, 2025 | 69,000.00 | 71,300.00 | 66,600.00 | 67,300.00 | 67,300.00 | -2.46% | 208,704 |
| Oct 16, 2025 | 69,400.00 | 71,400.00 | 66,800.00 | 69,000.00 | 69,000.00 | 0.44% | 362,983 |
| Oct 15, 2025 | 70,200.00 | 72,000.00 | 65,600.00 | 68,700.00 | 68,700.00 | -2.14% | 483,690 |
| Oct 14, 2025 | 81,000.00 | 81,500.00 | 69,400.00 | 70,200.00 | 70,200.00 | -12.69% | 746,825 |
| Oct 13, 2025 | 80,100.00 | 82,100.00 | 79,000.00 | 80,400.00 | 80,400.00 | -3.48% | 228,106 |
| Oct 10, 2025 | 72,200.00 | 84,100.00 | 71,600.00 | 83,300.00 | 83,300.00 | 17.16% | 310,140 |
| Oct 2, 2025 | 71,000.00 | 74,000.00 | 70,700.00 | 71,100.00 | 71,100.00 | -0.84% | 178,507 |
| Oct 1, 2025 | 67,400.00 | 73,600.00 | 66,400.00 | 71,700.00 | 71,700.00 | 6.38% | 376,444 |
| Sep 30, 2025 | 65,000.00 | 68,100.00 | 64,200.00 | 67,400.00 | 67,400.00 | 3.69% | 175,936 |
| Sep 29, 2025 | 63,400.00 | 66,000.00 | 61,700.00 | 65,000.00 | 65,000.00 | 3.34% | 156,873 |
| Sep 26, 2025 | 64,300.00 | 65,500.00 | 61,800.00 | 62,900.00 | 62,900.00 | -5.70% | 337,809 |
| Sep 25, 2025 | 61,100.00 | 71,500.00 | 61,100.00 | 66,700.00 | 66,700.00 | 10.43% | 905,146 |
| Sep 24, 2025 | 61,900.00 | 63,000.00 | 59,600.00 | 60,400.00 | 60,400.00 | -3.51% | 288,034 |
| Sep 23, 2025 | 57,100.00 | 65,000.00 | 56,200.00 | 62,600.00 | 62,600.00 | 9.63% | 695,502 |
| Sep 22, 2025 | 57,500.00 | 59,500.00 | 54,100.00 | 57,100.00 | 57,100.00 | 0.18% | 423,429 |
| 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 |