Curiosis, Inc. (KOSDAQ:494120)
South Korea · Delayed Price · Currency is KRW 11,700
-180 (-1.52%)
At close: Aug 14, 2026
Curiosis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 11,880.00 | 12,230.00 | 11,390.00 | 11,700.00 | 11,700.00 | -1.52% | 111,840 |
| Aug 13, 2026 | 12,210.00 | 12,420.00 | 11,720.00 | 11,880.00 | 11,880.00 | -3.41% | 127,680 |
| Aug 12, 2026 | 12,310.00 | 12,960.00 | 12,020.00 | 12,300.00 | 12,300.00 | -1.60% | 155,149 |
| Aug 11, 2026 | 11,600.00 | 12,700.00 | 11,100.00 | 12,500.00 | 12,500.00 | 7.76% | 221,932 |
| Aug 10, 2026 | 11,010.00 | 12,580.00 | 10,970.00 | 11,600.00 | 11,600.00 | 1.22% | 208,920 |
| Aug 7, 2026 | 11,340.00 | 11,520.00 | 10,830.00 | 11,460.00 | 11,460.00 | -0.69% | 98,324 |
| Aug 6, 2026 | 11,270.00 | 11,860.00 | 11,010.00 | 11,540.00 | 11,540.00 | 2.58% | 90,469 |
| Aug 5, 2026 | 11,220.00 | 11,860.00 | 10,700.00 | 11,250.00 | 11,250.00 | 1.99% | 73,397 |
| Aug 4, 2026 | 10,190.00 | 11,200.00 | 10,190.00 | 11,030.00 | 11,030.00 | 8.24% | 117,820 |
| Aug 3, 2026 | 9,270.00 | 10,700.00 | 9,030.00 | 10,190.00 | 10,190.00 | 8.87% | 94,739 |
| Jul 31, 2026 | 9,040.00 | 9,370.00 | 8,550.00 | 9,360.00 | 9,360.00 | 10.25% | 64,246 |
| Jul 30, 2026 | 8,690.00 | 9,490.00 | 8,220.00 | 8,490.00 | 8,490.00 | -3.30% | 96,787 |
| Jul 29, 2026 | 9,150.00 | 9,460.00 | 8,320.00 | 8,780.00 | 8,780.00 | -5.29% | 147,952 |
| Jul 28, 2026 | 10,000.00 | 10,090.00 | 9,210.00 | 9,270.00 | 9,270.00 | -9.91% | 90,304 |
| Jul 27, 2026 | 10,720.00 | 10,850.00 | 10,160.00 | 10,290.00 | 10,290.00 | 0.88% | 64,722 |
| Jul 24, 2026 | 11,270.00 | 11,450.00 | 10,110.00 | 10,200.00 | 10,200.00 | -10.05% | 65,522 |
| Jul 23, 2026 | 10,520.00 | 11,500.00 | 10,430.00 | 11,340.00 | 11,340.00 | 9.04% | 65,626 |
| Jul 22, 2026 | 10,820.00 | 11,160.00 | 10,330.00 | 10,400.00 | 10,400.00 | -1.42% | 62,689 |
| Jul 21, 2026 | 11,500.00 | 11,710.00 | 10,150.00 | 10,550.00 | 10,550.00 | -9.36% | 135,111 |
| 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 |