Curiosis, Inc. (KOSDAQ:494120)
South Korea · Delayed Price · Currency is KRW 39,400
-1,600 (-3.90%)
At close: May 20, 2026
Curiosis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 39,750.00 | 40,600.00 | 36,850.00 | 39,400.00 | 39,400.00 | -3.90% | 115,094 |
| May 19, 2026 | 42,300.00 | 43,650.00 | 37,700.00 | 41,000.00 | 41,000.00 | -3.07% | 122,727 |
| May 18, 2026 | 47,950.00 | 47,950.00 | 41,800.00 | 42,300.00 | 42,300.00 | -12.60% | 106,359 |
| May 15, 2026 | 50,300.00 | 54,400.00 | 47,950.00 | 48,400.00 | 48,400.00 | -4.35% | 111,096 |
| May 14, 2026 | 49,800.00 | 51,600.00 | 44,500.00 | 50,600.00 | 50,600.00 | 2.43% | 164,148 |
| May 13, 2026 | 50,900.00 | 53,000.00 | 46,500.00 | 49,400.00 | 49,400.00 | -8.86% | 271,957 |
| May 12, 2026 | 55,600.00 | 56,800.00 | 51,100.00 | 54,200.00 | 54,200.00 | -0.91% | 79,326 |
| May 11, 2026 | 53,300.00 | 56,200.00 | 51,200.00 | 54,700.00 | 54,700.00 | 2.63% | 86,993 |
| May 8, 2026 | 51,600.00 | 55,900.00 | 51,400.00 | 53,300.00 | 53,300.00 | 3.70% | 104,717 |
| May 7, 2026 | 49,300.00 | 52,400.00 | 48,700.00 | 51,400.00 | 51,400.00 | 5.11% | 80,448 |
| May 6, 2026 | 51,500.00 | 51,500.00 | 48,150.00 | 48,900.00 | 48,900.00 | -2.40% | 90,581 |
| May 4, 2026 | 53,500.00 | 54,300.00 | 49,550.00 | 50,100.00 | 50,100.00 | -3.65% | 103,049 |
| Apr 30, 2026 | 56,000.00 | 56,000.00 | 51,700.00 | 52,000.00 | 52,000.00 | -7.31% | 69,331 |
| Apr 29, 2026 | 55,700.00 | 56,900.00 | 55,200.00 | 56,100.00 | 56,100.00 | 1.26% | 18,707 |
| Apr 28, 2026 | 58,000.00 | 58,500.00 | 54,500.00 | 55,400.00 | 55,400.00 | -6.89% | 92,001 |
| Apr 27, 2026 | 60,500.00 | 60,700.00 | 58,000.00 | 59,500.00 | 59,500.00 | -1.00% | 72,173 |
| Apr 24, 2026 | 57,900.00 | 61,100.00 | 57,400.00 | 60,100.00 | 60,100.00 | 3.80% | 110,355 |
| Apr 23, 2026 | 56,900.00 | 58,400.00 | 53,400.00 | 57,900.00 | 57,900.00 | 4.32% | 86,067 |
| Apr 22, 2026 | 58,500.00 | 58,600.00 | 54,500.00 | 55,500.00 | 55,500.00 | -2.97% | 80,762 |
| Apr 21, 2026 | 63,200.00 | 63,800.00 | 56,900.00 | 57,200.00 | 57,200.00 | -7.44% | 88,664 |
| Apr 20, 2026 | 55,700.00 | 63,300.00 | 54,400.00 | 61,800.00 | 61,800.00 | 10.95% | 132,343 |
| Apr 17, 2026 | 55,600.00 | 57,300.00 | 53,800.00 | 55,700.00 | 55,700.00 | - | 48,791 |
| Apr 16, 2026 | 54,100.00 | 57,100.00 | 53,800.00 | 55,700.00 | 55,700.00 | 6.30% | 101,693 |
| Apr 15, 2026 | 55,400.00 | 55,500.00 | 51,800.00 | 52,400.00 | 52,400.00 | -2.96% | 92,759 |
| Apr 14, 2026 | 52,300.00 | 54,500.00 | 50,900.00 | 54,000.00 | 54,000.00 | 7.36% | 84,412 |
| Apr 13, 2026 | 51,100.00 | 52,400.00 | 49,750.00 | 50,300.00 | 50,300.00 | -4.91% | 64,804 |
| Apr 10, 2026 | 53,400.00 | 53,600.00 | 51,300.00 | 52,900.00 | 52,900.00 | 1.73% | 40,511 |
| Apr 9, 2026 | 55,400.00 | 55,700.00 | 51,100.00 | 52,000.00 | 52,000.00 | -5.45% | 47,724 |
| Apr 8, 2026 | 55,200.00 | 55,900.00 | 53,600.00 | 55,000.00 | 55,000.00 | 5.57% | 63,404 |
| Apr 7, 2026 | 54,500.00 | 55,600.00 | 51,400.00 | 52,100.00 | 52,100.00 | -3.70% | 52,094 |
| Apr 6, 2026 | 59,900.00 | 59,900.00 | 53,200.00 | 54,100.00 | 54,100.00 | -9.53% | 125,502 |
| Apr 3, 2026 | 60,300.00 | 61,500.00 | 59,000.00 | 59,800.00 | 59,800.00 | 3.82% | 40,697 |
| Apr 2, 2026 | 64,100.00 | 64,500.00 | 55,600.00 | 57,600.00 | 57,600.00 | -10.14% | 80,319 |
| Apr 1, 2026 | 62,500.00 | 65,700.00 | 60,000.00 | 64,100.00 | 64,100.00 | 9.01% | 99,884 |
| Mar 31, 2026 | 61,800.00 | 62,700.00 | 57,900.00 | 58,800.00 | 58,800.00 | -4.85% | 75,716 |
| Mar 30, 2026 | 62,000.00 | 62,600.00 | 59,100.00 | 61,800.00 | 61,800.00 | -5.50% | 47,101 |
| Mar 27, 2026 | 69,900.00 | 69,900.00 | 64,200.00 | 65,400.00 | 65,400.00 | -3.54% | 80,338 |
| Mar 26, 2026 | 61,900.00 | 72,100.00 | 60,800.00 | 67,800.00 | 67,800.00 | 16.10% | 333,345 |
| Mar 25, 2026 | 54,900.00 | 59,600.00 | 54,600.00 | 58,400.00 | 58,400.00 | 9.57% | 99,168 |
| Mar 24, 2026 | 59,200.00 | 59,500.00 | 51,300.00 | 53,300.00 | 53,300.00 | -5.33% | 233,221 |
| Mar 23, 2026 | 61,600.00 | 62,300.00 | 55,500.00 | 56,300.00 | 56,300.00 | -14.31% | 139,007 |
| Mar 20, 2026 | 69,700.00 | 69,700.00 | 64,800.00 | 65,700.00 | 65,700.00 | -3.67% | 119,875 |
| Mar 19, 2026 | 71,100.00 | 71,300.00 | 67,700.00 | 68,200.00 | 68,200.00 | -6.58% | 105,554 |
| Mar 18, 2026 | 73,000.00 | 76,500.00 | 71,600.00 | 73,000.00 | 73,000.00 | 3.55% | 147,549 |
| Mar 17, 2026 | 72,700.00 | 73,900.00 | 70,500.00 | 70,500.00 | 70,500.00 | 0.43% | 75,726 |
| Mar 16, 2026 | 72,100.00 | 73,900.00 | 67,800.00 | 70,200.00 | 70,200.00 | 1.74% | 74,974 |
| Mar 13, 2026 | 69,900.00 | 71,800.00 | 68,500.00 | 69,000.00 | 69,000.00 | -4.96% | 131,764 |
| Mar 12, 2026 | 73,200.00 | 76,400.00 | 70,500.00 | 72,600.00 | 72,600.00 | -0.82% | 77,521 |
| Mar 11, 2026 | 70,100.00 | 77,100.00 | 69,800.00 | 73,200.00 | 73,200.00 | 4.87% | 132,596 |
| Mar 10, 2026 | 72,000.00 | 72,100.00 | 67,800.00 | 69,800.00 | 69,800.00 | 2.80% | 97,879 |