Curiox Biosystems Co., Ltd (KOSDAQ:445680)
South Korea · Delayed Price · Currency is KRW 82,500
-5,700 (-6.46%)
At close: May 20, 2026
Curiox Biosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 101,000.00 | 101,000.00 | 92,000.00 | 93,600.00 | 93,600.00 | -7.51% | 148,141 |
| May 4, 2026 | 103,100.00 | 104,700.00 | 98,500.00 | 101,200.00 | 101,200.00 | -0.88% | 107,876 |
| Apr 30, 2026 | 99,900.00 | 108,400.00 | 97,600.00 | 102,100.00 | 102,100.00 | 0.59% | 113,817 |
| Apr 29, 2026 | 94,500.00 | 104,100.00 | 93,600.00 | 101,500.00 | 101,500.00 | 7.98% | 142,299 |
| Apr 28, 2026 | 90,000.00 | 95,700.00 | 89,900.00 | 94,000.00 | 94,000.00 | 3.64% | 112,368 |
| Apr 27, 2026 | 90,200.00 | 92,400.00 | 90,000.00 | 90,700.00 | 90,700.00 | 0.11% | 71,565 |
| Apr 24, 2026 | 90,700.00 | 91,900.00 | 88,300.00 | 90,600.00 | 90,600.00 | -0.98% | 69,416 |
| Apr 23, 2026 | 90,600.00 | 96,200.00 | 89,500.00 | 91,500.00 | 91,500.00 | 0.11% | 85,782 |
| Apr 22, 2026 | 92,000.00 | 95,500.00 | 89,400.00 | 91,400.00 | 91,400.00 | 4.10% | 130,660 |
| Apr 21, 2026 | 89,900.00 | 90,700.00 | 86,000.00 | 87,800.00 | 87,800.00 | -1.68% | 79,590 |
| Apr 20, 2026 | 91,000.00 | 91,900.00 | 87,500.00 | 89,300.00 | 89,300.00 | -1.65% | 72,179 |
| Apr 17, 2026 | 90,700.00 | 93,000.00 | 89,800.00 | 90,800.00 | 90,800.00 | 0.11% | 60,913 |
| Apr 16, 2026 | 93,100.00 | 94,300.00 | 90,100.00 | 90,700.00 | 90,700.00 | -2.68% | 73,973 |
| Apr 15, 2026 | 93,500.00 | 94,500.00 | 90,000.00 | 93,200.00 | 93,200.00 | 2.98% | 107,738 |
| Apr 14, 2026 | 88,000.00 | 96,000.00 | 86,000.00 | 90,500.00 | 90,500.00 | 9.70% | 236,925 |
| Apr 13, 2026 | 77,500.00 | 83,700.00 | 74,700.00 | 82,500.00 | 82,500.00 | 11.04% | 153,848 |
| Apr 10, 2026 | 78,000.00 | 78,500.00 | 72,600.00 | 74,300.00 | 74,300.00 | -3.38% | 141,164 |
| Apr 9, 2026 | 82,800.00 | 83,800.00 | 75,700.00 | 76,900.00 | 76,900.00 | -9.10% | 164,135 |
| Apr 8, 2026 | 83,500.00 | 85,300.00 | 80,500.00 | 84,600.00 | 84,600.00 | 7.36% | 137,264 |
| Apr 7, 2026 | 80,500.00 | 84,600.00 | 78,000.00 | 78,800.00 | 78,800.00 | -1.01% | 94,834 |
| Apr 6, 2026 | 80,400.00 | 82,300.00 | 78,800.00 | 79,600.00 | 79,600.00 | 2.84% | 113,203 |
| Apr 3, 2026 | 76,700.00 | 84,300.00 | 71,700.00 | 77,400.00 | 77,400.00 | -0.13% | 428,027 |
| Apr 2, 2026 | 87,600.00 | 87,600.00 | 74,600.00 | 77,500.00 | 77,500.00 | -11.23% | 447,498 |
| Apr 1, 2026 | 89,900.00 | 94,000.00 | 86,600.00 | 87,300.00 | 87,300.00 | -13.91% | 364,813 |
| Mar 31, 2026 | 107,400.00 | 126,800.00 | 98,600.00 | 101,400.00 | 101,400.00 | -7.57% | 367,625 |
| Mar 30, 2026 | 106,200.00 | 110,700.00 | 103,100.00 | 109,700.00 | 109,700.00 | -3.09% | 73,916 |
| Mar 27, 2026 | 113,600.00 | 115,200.00 | 108,700.00 | 113,200.00 | 113,200.00 | -3.00% | 85,271 |
| Mar 26, 2026 | 117,100.00 | 121,300.00 | 115,100.00 | 116,700.00 | 116,700.00 | -0.17% | 121,397 |
| Mar 25, 2026 | 111,700.00 | 119,000.00 | 107,600.00 | 116,900.00 | 116,900.00 | 6.95% | 119,912 |
| Mar 24, 2026 | 118,600.00 | 119,300.00 | 105,800.00 | 109,300.00 | 109,300.00 | -4.79% | 181,149 |
| Mar 23, 2026 | 116,800.00 | 117,500.00 | 110,000.00 | 114,800.00 | 114,800.00 | -5.67% | 211,441 |
| 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% | 1,637,094 |
| 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 |