Curiosis, Inc. (KOSDAQ:494120)
South Korea · Delayed Price · Currency is KRW 11,640
-2,360 (-16.86%)
At close: Jul 20, 2026
Curiosis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 13,080.00 | 13,150.00 | 11,530.00 | 11,640.00 | 11,640.00 | -16.86% | 115,482 |
| Jul 16, 2026 | 15,180.00 | 15,300.00 | 13,670.00 | 14,000.00 | 14,000.00 | -9.21% | 140,759 |
| Jul 15, 2026 | 15,560.00 | 16,600.00 | 14,020.00 | 15,420.00 | 15,420.00 | 20.70% | 483,132 |
| Jul 14, 2026 | 14,625.00 | 14,750.00 | 11,612.50 | 12,775.00 | 12,775.00 | 0.79% | 526,358 |
| Jul 13, 2026 | 12,750.00 | 13,700.00 | 12,575.00 | 12,675.00 | 12,675.00 | -1.17% | 136,972 |
| Jul 10, 2026 | 11,800.00 | 12,975.00 | 11,800.00 | 12,825.00 | 12,825.00 | 5.99% | 95,170 |
| Jul 9, 2026 | 12,500.00 | 13,150.00 | 12,050.00 | 12,100.00 | 12,100.00 | -4.35% | 93,882 |
| Jul 8, 2026 | 13,325.00 | 13,725.00 | 12,400.00 | 12,650.00 | 12,650.00 | -8.99% | 182,252 |
| Jul 7, 2026 | 12,200.00 | 14,175.00 | 12,200.00 | 13,900.00 | 13,900.00 | 11.87% | 302,984 |
| Jul 6, 2026 | 12,275.00 | 12,750.00 | 11,475.00 | 12,425.00 | 12,425.00 | 0.20% | 153,298 |
| Jul 3, 2026 | 12,725.00 | 12,725.00 | 11,275.00 | 12,400.00 | 12,400.00 | 0.20% | 253,950 |
| Jul 2, 2026 | 12,175.00 | 13,275.00 | 11,175.00 | 12,375.00 | 12,375.00 | 1.85% | 285,986 |
| Jul 1, 2026 | 13,200.00 | 13,250.00 | 11,925.00 | 12,150.00 | 12,150.00 | -6.72% | 289,668 |
| Jun 30, 2026 | 12,900.00 | 13,125.00 | 12,225.00 | 13,025.00 | 13,025.00 | 4.20% | 212,180 |
| Jun 29, 2026 | 12,650.00 | 15,400.00 | 12,200.00 | 12,500.00 | 12,500.00 | 1.83% | 435,538 |
| Jun 26, 2026 | 13,975.00 | 14,350.00 | 11,500.00 | 12,275.00 | 12,275.00 | -12.16% | 426,628 |
| Jun 25, 2026 | 14,725.00 | 15,100.00 | 13,600.00 | 13,975.00 | 13,975.00 | -3.79% | 129,404 |
| Jun 24, 2026 | 12,600.00 | 14,900.00 | 12,100.00 | 14,525.00 | 14,525.00 | 13.26% | 140,306 |
| Jun 23, 2026 | 11,250.00 | 13,700.00 | 11,250.00 | 12,825.00 | 12,825.00 | 10.32% | 325,636 |
| Jun 22, 2026 | 12,500.00 | 12,875.00 | 11,025.00 | 11,625.00 | 11,625.00 | -9.00% | 302,316 |
| Jun 19, 2026 | 13,575.00 | 14,325.00 | 12,300.00 | 12,775.00 | 12,775.00 | -7.43% | 111,108 |
| Jun 18, 2026 | 16,650.00 | 16,650.00 | 13,350.00 | 13,800.00 | 13,800.00 | -17.12% | 249,912 |
| Jun 17, 2026 | 14,850.00 | 17,225.00 | 14,075.00 | 16,650.00 | 16,650.00 | 11.19% | 389,982 |
| Jun 16, 2026 | 13,000.00 | 15,500.00 | 12,250.00 | 14,975.00 | 14,975.00 | 15.19% | 322,162 |
| Jun 15, 2026 | 14,550.00 | 14,550.00 | 12,800.00 | 13,000.00 | 13,000.00 | -4.76% | 59,772 |
| Jun 12, 2026 | 14,125.00 | 14,350.00 | 13,300.00 | 13,650.00 | 13,650.00 | 1.11% | 75,580 |
| Jun 11, 2026 | 12,100.00 | 13,525.00 | 12,100.00 | 13,500.00 | 13,500.00 | 4.25% | 54,708 |
| Jun 10, 2026 | 12,950.00 | 13,675.00 | 12,525.00 | 12,950.00 | 12,950.00 | -2.63% | 83,508 |
| Jun 9, 2026 | 12,100.00 | 13,350.00 | 11,750.00 | 13,300.00 | 13,300.00 | 9.69% | 152,072 |
| Jun 8, 2026 | 12,650.00 | 13,600.00 | 11,075.00 | 12,125.00 | 12,125.00 | -15.80% | 344,304 |
| Jun 5, 2026 | 14,975.00 | 15,350.00 | 13,950.00 | 14,400.00 | 14,400.00 | -4.95% | 89,058 |
| Jun 4, 2026 | 14,450.00 | 15,875.00 | 14,450.00 | 15,150.00 | 15,150.00 | 1.17% | 100,906 |
| Jun 2, 2026 | 14,750.00 | 15,700.00 | 14,600.00 | 14,975.00 | 14,975.00 | -4.92% | 134,198 |
| Jun 1, 2026 | 16,350.00 | 16,350.00 | 15,025.00 | 15,750.00 | 15,750.00 | -3.23% | 171,490 |
| May 29, 2026 | 18,800.00 | 18,850.00 | 15,350.00 | 16,275.00 | 16,275.00 | -13.20% | 928,788 |
| May 28, 2026 | 19,875.00 | 20,125.00 | 18,075.00 | 18,750.00 | 18,750.00 | -7.18% | 155,034 |
| May 27, 2026 | 20,300.00 | 20,975.00 | 19,350.00 | 20,200.00 | 20,200.00 | -1.94% | 135,170 |
| May 26, 2026 | 22,250.00 | 22,250.00 | 20,050.00 | 20,600.00 | 20,600.00 | -4.63% | 142,394 |
| May 22, 2026 | 20,750.00 | 22,825.00 | 20,750.00 | 21,600.00 | 21,600.00 | 5.24% | 148,754 |
| May 21, 2026 | 20,550.00 | 21,750.00 | 20,475.00 | 20,525.00 | 20,525.00 | 4.19% | 188,158 |
| May 20, 2026 | 19,875.00 | 20,300.00 | 18,425.00 | 19,700.00 | 19,700.00 | -3.90% | 230,188 |
| May 19, 2026 | 21,150.00 | 21,825.00 | 18,850.00 | 20,500.00 | 20,500.00 | -3.07% | 245,454 |
| May 18, 2026 | 23,975.00 | 23,975.00 | 20,900.00 | 21,150.00 | 21,150.00 | -12.60% | 212,718 |
| May 15, 2026 | 25,150.00 | 27,200.00 | 23,975.00 | 24,200.00 | 24,200.00 | -4.35% | 222,192 |
| May 14, 2026 | 24,900.00 | 25,800.00 | 22,250.00 | 25,300.00 | 25,300.00 | 2.43% | 328,296 |
| May 13, 2026 | 25,450.00 | 26,500.00 | 23,250.00 | 24,700.00 | 24,700.00 | -8.86% | 543,914 |
| May 12, 2026 | 27,800.00 | 28,400.00 | 25,550.00 | 27,100.00 | 27,100.00 | -0.91% | 158,652 |
| May 11, 2026 | 26,650.00 | 28,100.00 | 25,600.00 | 27,350.00 | 27,350.00 | 2.63% | 173,986 |
| May 8, 2026 | 25,800.00 | 27,950.00 | 25,700.00 | 26,650.00 | 26,650.00 | 3.70% | 209,434 |
| May 7, 2026 | 24,650.00 | 26,200.00 | 24,350.00 | 25,700.00 | 25,700.00 | 5.11% | 160,896 |