Curiox Biosystems Co., Ltd (KOSDAQ:445680)
South Korea · Delayed Price · Currency is KRW 35,650
-5,500 (-13.37%)
At close: Jul 20, 2026
Curiox Biosystems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 39,500.00 | 39,500.00 | 34,500.00 | 35,650.00 | 35,650.00 | -13.37% | 125,338 |
| Jul 16, 2026 | 42,400.00 | 43,300.00 | 40,450.00 | 41,150.00 | 41,150.00 | -3.06% | 98,181 |
| Jul 15, 2026 | 41,900.00 | 43,900.00 | 41,650.00 | 42,450.00 | 42,450.00 | 3.28% | 96,810 |
| Jul 14, 2026 | 43,000.00 | 43,000.00 | 39,900.00 | 41,100.00 | 41,100.00 | -5.41% | 79,210 |
| Jul 13, 2026 | 43,000.00 | 47,900.00 | 42,450.00 | 43,450.00 | 43,450.00 | 2.24% | 122,094 |
| Jul 10, 2026 | 39,100.00 | 43,700.00 | 38,750.00 | 42,500.00 | 42,500.00 | 7.05% | 86,805 |
| Jul 9, 2026 | 38,950.00 | 42,300.00 | 38,100.00 | 39,700.00 | 39,700.00 | 1.15% | 68,762 |
| Jul 8, 2026 | 41,550.00 | 42,550.00 | 38,300.00 | 39,250.00 | 39,250.00 | -8.72% | 84,624 |
| Jul 7, 2026 | 42,200.00 | 44,750.00 | 41,000.00 | 43,000.00 | 43,000.00 | 2.02% | 75,923 |
| Jul 6, 2026 | 41,900.00 | 42,600.00 | 40,500.00 | 42,150.00 | 42,150.00 | 0.24% | 45,058 |
| Jul 3, 2026 | 43,100.00 | 43,550.00 | 39,800.00 | 42,050.00 | 42,050.00 | -0.83% | 73,497 |
| Jul 2, 2026 | 45,500.00 | 45,750.00 | 41,850.00 | 42,400.00 | 42,400.00 | -8.82% | 71,244 |
| Jul 1, 2026 | 47,900.00 | 49,350.00 | 45,800.00 | 46,500.00 | 46,500.00 | -3.83% | 111,478 |
| Jun 30, 2026 | 48,200.00 | 50,400.00 | 45,200.00 | 48,350.00 | 48,350.00 | 6.50% | 143,233 |
| Jun 29, 2026 | 39,500.00 | 45,450.00 | 38,850.00 | 45,400.00 | 45,400.00 | 17.16% | 194,905 |
| Jun 26, 2026 | 41,300.00 | 41,600.00 | 38,000.00 | 38,750.00 | 38,750.00 | -8.07% | 144,228 |
| Jun 25, 2026 | 45,500.00 | 46,000.00 | 41,500.00 | 42,150.00 | 42,150.00 | -8.17% | 131,278 |
| Jun 24, 2026 | 43,250.00 | 47,450.00 | 41,200.00 | 45,900.00 | 45,900.00 | 8.77% | 201,007 |
| Jun 23, 2026 | 45,700.00 | 47,950.00 | 41,900.00 | 42,200.00 | 42,200.00 | -14.23% | 311,015 |
| Jun 22, 2026 | 49,550.00 | 51,400.00 | 47,050.00 | 49,200.00 | 49,200.00 | -7.17% | 271,518 |
| Jun 19, 2026 | 57,200.00 | 58,400.00 | 51,700.00 | 53,000.00 | 53,000.00 | -10.32% | 211,521 |
| Jun 18, 2026 | 65,100.00 | 65,300.00 | 58,600.00 | 59,100.00 | 59,100.00 | -10.05% | 110,910 |
| Jun 17, 2026 | 61,600.00 | 67,700.00 | 58,600.00 | 65,700.00 | 65,700.00 | 5.97% | 200,431 |
| Jun 16, 2026 | 62,200.00 | 63,600.00 | 57,000.00 | 62,000.00 | 62,000.00 | -4.32% | 160,284 |
| Jun 15, 2026 | 71,900.00 | 74,500.00 | 63,900.00 | 64,800.00 | 64,800.00 | -5.95% | 154,529 |
| Jun 12, 2026 | 71,500.00 | 73,000.00 | 68,100.00 | 68,900.00 | 68,900.00 | -0.72% | 93,636 |
| Jun 11, 2026 | 63,000.00 | 69,400.00 | 60,500.00 | 69,400.00 | 69,400.00 | 0.29% | 265,753 |
| Jun 10, 2026 | 73,600.00 | 73,600.00 | 66,900.00 | 69,200.00 | 69,200.00 | -7.24% | 182,146 |
| Jun 9, 2026 | 80,500.00 | 81,400.00 | 73,800.00 | 74,600.00 | 74,600.00 | -5.57% | 148,301 |
| Jun 8, 2026 | 82,100.00 | 84,900.00 | 75,400.00 | 79,000.00 | 79,000.00 | -11.14% | 186,996 |
| Jun 5, 2026 | 98,500.00 | 98,500.00 | 88,700.00 | 88,900.00 | 88,900.00 | -9.56% | 106,549 |
| Jun 4, 2026 | 93,000.00 | 99,900.00 | 90,350.00 | 98,300.00 | 98,300.00 | 5.81% | 107,967 |
| Jun 2, 2026 | 82,000.00 | 94,000.00 | 79,500.00 | 92,900.00 | 92,900.00 | 8.28% | 155,417 |
| Jun 1, 2026 | 90,000.00 | 90,300.00 | 83,000.00 | 85,800.00 | 85,800.00 | -5.09% | 180,452 |
| May 29, 2026 | 92,500.00 | 94,900.00 | 89,200.00 | 90,400.00 | 90,400.00 | -2.48% | 381,307 |
| May 28, 2026 | 90,300.00 | 94,200.00 | 86,000.00 | 92,700.00 | 92,700.00 | 3.69% | 106,678 |
| May 27, 2026 | 91,200.00 | 94,100.00 | 88,000.00 | 89,400.00 | 89,400.00 | -2.08% | 74,625 |
| May 26, 2026 | 89,500.00 | 96,200.00 | 88,800.00 | 91,300.00 | 91,300.00 | 5.92% | 98,866 |
| May 22, 2026 | 84,200.00 | 90,000.00 | 83,300.00 | 86,200.00 | 86,200.00 | 4.48% | 72,461 |
| May 21, 2026 | 83,300.00 | 89,400.00 | 82,500.00 | 82,500.00 | 82,500.00 | - | 84,786 |
| May 20, 2026 | 87,900.00 | 87,900.00 | 81,200.00 | 82,500.00 | 82,500.00 | -6.46% | 79,543 |
| May 19, 2026 | 90,300.00 | 93,800.00 | 86,100.00 | 88,200.00 | 88,200.00 | -2.22% | 75,395 |
| May 18, 2026 | 91,400.00 | 92,400.00 | 85,100.00 | 90,200.00 | 90,200.00 | -2.28% | 88,034 |
| May 15, 2026 | 96,400.00 | 97,000.00 | 89,800.00 | 92,300.00 | 92,300.00 | -2.64% | 100,630 |
| May 14, 2026 | 92,900.00 | 96,700.00 | 91,500.00 | 94,800.00 | 94,800.00 | 2.49% | 81,194 |
| May 13, 2026 | 94,300.00 | 94,900.00 | 90,400.00 | 92,500.00 | 92,500.00 | -0.43% | 75,768 |
| May 12, 2026 | 92,100.00 | 95,400.00 | 89,100.00 | 92,900.00 | 92,900.00 | 0.43% | 99,764 |
| May 11, 2026 | 89,800.00 | 94,800.00 | 88,400.00 | 92,500.00 | 92,500.00 | 2.10% | 99,225 |
| May 8, 2026 | 90,900.00 | 94,100.00 | 89,400.00 | 90,600.00 | 90,600.00 | -0.33% | 71,652 |
| May 7, 2026 | 92,000.00 | 97,300.00 | 89,900.00 | 90,900.00 | 90,900.00 | -2.88% | 85,223 |