Curiox Biosystems Co., Ltd (KOSDAQ:445680)
South Korea · Delayed Price · Currency is KRW 48,400
-950 (-1.93%)
At close: Sep 3, 2026
Curiox Biosystems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 49,900.00 | 50,000.00 | 46,900.00 | 48,400.00 | 48,400.00 | -1.93% | 74,582 |
| Sep 2, 2026 | 49,150.00 | 52,200.00 | 48,500.00 | 49,350.00 | 49,350.00 | -3.61% | 74,258 |
| Sep 1, 2026 | 50,700.00 | 51,700.00 | 50,100.00 | 51,200.00 | 51,200.00 | -0.97% | 54,746 |
| Aug 31, 2026 | 51,900.00 | 51,900.00 | 47,300.00 | 51,700.00 | 51,700.00 | -4.44% | 435,304 |
| Aug 28, 2026 | 55,800.00 | 59,000.00 | 53,600.00 | 54,100.00 | 54,100.00 | -2.87% | 111,978 |
| Aug 27, 2026 | 54,200.00 | 56,900.00 | 53,100.00 | 55,700.00 | 55,700.00 | 1.83% | 97,247 |
| Aug 26, 2026 | 55,200.00 | 57,100.00 | 53,000.00 | 54,700.00 | 54,700.00 | 0.18% | 86,010 |
| Aug 25, 2026 | 53,700.00 | 54,700.00 | 51,100.00 | 54,600.00 | 54,600.00 | 1.68% | 122,276 |
| Aug 24, 2026 | 43,800.00 | 56,000.00 | 43,600.00 | 53,700.00 | 53,700.00 | 24.16% | 228,930 |
| Aug 21, 2026 | 44,350.00 | 44,900.00 | 42,900.00 | 43,250.00 | 43,250.00 | -3.35% | 67,401 |
| Aug 20, 2026 | 46,900.00 | 49,500.00 | 44,350.00 | 44,750.00 | 44,750.00 | 3.23% | 116,058 |
| Aug 19, 2026 | 44,550.00 | 45,600.00 | 41,800.00 | 43,350.00 | 43,350.00 | -3.13% | 119,165 |
| Aug 18, 2026 | 51,000.00 | 52,500.00 | 44,200.00 | 44,750.00 | 44,750.00 | -11.56% | 256,797 |
| Aug 14, 2026 | 42,050.00 | 50,600.00 | 41,650.00 | 50,600.00 | 50,600.00 | 29.91% | 176,057 |
| Aug 13, 2026 | 41,700.00 | 41,750.00 | 38,450.00 | 38,950.00 | 38,950.00 | -6.71% | 157,086 |
| Aug 12, 2026 | 44,800.00 | 44,800.00 | 41,450.00 | 41,750.00 | 41,750.00 | -7.73% | 113,821 |
| Aug 11, 2026 | 41,900.00 | 46,650.00 | 40,150.00 | 45,250.00 | 45,250.00 | 5.97% | 139,071 |
| Aug 10, 2026 | 41,200.00 | 45,400.00 | 40,800.00 | 42,700.00 | 42,700.00 | 3.64% | 214,007 |
| Aug 7, 2026 | 40,000.00 | 41,200.00 | 38,700.00 | 41,200.00 | 41,200.00 | -1.90% | 81,170 |
| Aug 6, 2026 | 42,550.00 | 43,200.00 | 40,000.00 | 42,000.00 | 42,000.00 | -0.12% | 70,831 |
| Aug 5, 2026 | 42,350.00 | 43,300.00 | 41,550.00 | 42,050.00 | 42,050.00 | 0.24% | 66,319 |
| Aug 4, 2026 | 39,300.00 | 43,850.00 | 39,150.00 | 41,950.00 | 41,950.00 | 8.68% | 111,282 |
| Aug 3, 2026 | 36,100.00 | 40,800.00 | 36,050.00 | 38,600.00 | 38,600.00 | 2.80% | 71,744 |
| Jul 31, 2026 | 35,700.00 | 38,400.00 | 35,600.00 | 37,550.00 | 37,550.00 | 7.90% | 84,430 |
| Jul 30, 2026 | 35,000.00 | 36,800.00 | 33,650.00 | 34,800.00 | 34,800.00 | 1.46% | 73,847 |
| Jul 29, 2026 | 38,400.00 | 38,750.00 | 31,650.00 | 34,300.00 | 34,300.00 | -10.56% | 158,212 |
| Jul 28, 2026 | 39,050.00 | 39,700.00 | 36,800.00 | 38,350.00 | 38,350.00 | -4.01% | 83,021 |
| Jul 27, 2026 | 40,000.00 | 43,700.00 | 39,000.00 | 39,950.00 | 39,950.00 | 2.96% | 75,836 |
| Jul 24, 2026 | 36,150.00 | 41,250.00 | 35,850.00 | 38,800.00 | 38,800.00 | 4.02% | 97,427 |
| Jul 23, 2026 | 34,950.00 | 38,050.00 | 34,850.00 | 37,300.00 | 37,300.00 | 6.72% | 77,053 |
| Jul 22, 2026 | 35,000.00 | 36,800.00 | 34,900.00 | 34,950.00 | 34,950.00 | 1.01% | 66,897 |
| Jul 21, 2026 | 35,650.00 | 35,750.00 | 32,900.00 | 34,600.00 | 34,600.00 | -2.95% | 90,738 |
| 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 |