Curiox Biosystems Co., Ltd (KOSDAQ:445680)
South Korea
· Delayed Price · Currency is KRW 104,000
+14,200 (15.81%)
At close: Mar 5, 2026
Curiox Biosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 102,300.00 | 110,900.00 | 101,100.00 | 110,300.00 | 110,300.00 | 6.06% | 81,568 |
| Mar 5, 2026 | 100,000.00 | 105,800.00 | 98,400.00 | 104,000.00 | 104,000.00 | 15.81% | 107,355 |
| Mar 4, 2026 | 100,900.00 | 104,400.00 | 89,800.00 | 89,800.00 | 89,800.00 | -17.99% | 194,451 |
| Mar 3, 2026 | 115,000.00 | 118,300.00 | 109,500.00 | 109,500.00 | 109,500.00 | -8.44% | 121,349 |
| Feb 27, 2026 | 118,800.00 | 122,000.00 | 117,600.00 | 119,600.00 | 119,600.00 | 1.10% | 65,490 |
| Feb 26, 2026 | 117,000.00 | 121,500.00 | 113,200.00 | 118,300.00 | 118,300.00 | 1.46% | 88,913 |
| Feb 25, 2026 | 114,800.00 | 117,900.00 | 113,000.00 | 116,600.00 | 116,600.00 | 1.30% | 64,467 |
| Feb 24, 2026 | 110,300.00 | 118,400.00 | 106,000.00 | 115,100.00 | 115,100.00 | 7.87% | 126,166 |
| Feb 23, 2026 | 108,600.00 | 109,400.00 | 104,100.00 | 106,700.00 | 106,700.00 | -3.96% | 112,913 |
| Feb 20, 2026 | 111,100.00 | 112,000.00 | 109,000.00 | 111,100.00 | 111,100.00 | -0.80% | 53,597 |
| Feb 19, 2026 | 107,500.00 | 112,800.00 | 105,500.00 | 112,000.00 | 112,000.00 | -0.44% | 97,287 |
| Feb 13, 2026 | 114,900.00 | 114,900.00 | 110,800.00 | 112,500.00 | 112,500.00 | -2.68% | 51,946 |
| Feb 12, 2026 | 114,500.00 | 116,600.00 | 113,100.00 | 115,600.00 | 115,600.00 | 1.05% | 38,959 |
| Feb 11, 2026 | 116,400.00 | 116,400.00 | 112,400.00 | 114,400.00 | 114,400.00 | -0.78% | 38,846 |
| Feb 10, 2026 | 120,500.00 | 121,000.00 | 115,100.00 | 115,300.00 | 115,300.00 | -4.08% | 53,821 |
| Feb 9, 2026 | 119,900.00 | 123,100.00 | 117,000.00 | 120,200.00 | 120,200.00 | 5.16% | 86,687 |
| Feb 6, 2026 | 121,100.00 | 122,700.00 | 111,500.00 | 114,300.00 | 114,300.00 | -10.49% | 184,474 |
| Feb 5, 2026 | 128,300.00 | 132,600.00 | 125,900.00 | 127,700.00 | 127,700.00 | -0.08% | 73,020 |
| Feb 4, 2026 | 123,200.00 | 133,000.00 | 123,200.00 | 127,800.00 | 127,800.00 | 2.40% | 67,784 |
| Feb 3, 2026 | 120,500.00 | 125,500.00 | 120,500.00 | 124,800.00 | 124,800.00 | 6.94% | 102,168 |
| Feb 2, 2026 | 119,200.00 | 126,300.00 | 115,600.00 | 116,700.00 | 116,700.00 | -1.02% | 141,841 |
| Jan 30, 2026 | 119,500.00 | 120,900.00 | 117,000.00 | 117,900.00 | 117,900.00 | -2.32% | 78,013 |
| Jan 29, 2026 | 118,500.00 | 124,000.00 | 117,000.00 | 120,700.00 | 120,700.00 | 0.75% | 117,516 |
| Jan 28, 2026 | 119,700.00 | 122,400.00 | 116,200.00 | 119,800.00 | 119,800.00 | -1.32% | 93,717 |
| Jan 27, 2026 | 122,700.00 | 125,200.00 | 119,300.00 | 121,400.00 | 121,400.00 | -2.49% | 76,967 |
| Jan 26, 2026 | 122,500.00 | 126,300.00 | 118,800.00 | 124,500.00 | 124,500.00 | 0.08% | 90,875 |
| Jan 23, 2026 | 125,000.00 | 129,800.00 | 122,900.00 | 124,400.00 | 124,400.00 | 0.32% | 67,058 |
| Jan 22, 2026 | 121,300.00 | 128,100.00 | 120,100.00 | 124,000.00 | 124,000.00 | 0.24% | 66,778 |
| Jan 21, 2026 | 112,000.00 | 126,500.00 | 110,200.00 | 123,700.00 | 123,700.00 | 5.10% | 200,074 |
| Jan 20, 2026 | 111,800.00 | 121,300.00 | 110,800.00 | 117,700.00 | 117,700.00 | 5.75% | 105,140 |
| Jan 19, 2026 | 107,900.00 | 112,600.00 | 105,000.00 | 111,300.00 | 111,300.00 | 4.02% | 67,591 |
| Jan 16, 2026 | 102,700.00 | 107,300.00 | 99,000.00 | 107,000.00 | 107,000.00 | 8.63% | 126,675 |
| Jan 15, 2026 | 99,100.00 | 99,800.00 | 94,100.00 | 98,500.00 | 98,500.00 | 1.86% | 96,695 |
| Jan 14, 2026 | 99,200.00 | 99,500.00 | 92,400.00 | 96,700.00 | 96,700.00 | -1.73% | 104,317 |
| Jan 13, 2026 | 107,500.00 | 108,500.00 | 98,100.00 | 98,400.00 | 98,400.00 | -7.43% | 203,288 |
| Jan 12, 2026 | 113,400.00 | 113,400.00 | 104,500.00 | 106,300.00 | 106,300.00 | -6.51% | 140,843 |
| Jan 9, 2026 | 112,000.00 | 115,800.00 | 110,100.00 | 113,700.00 | 113,700.00 | 2.90% | 56,865 |
| Jan 8, 2026 | 115,200.00 | 115,200.00 | 110,200.00 | 110,500.00 | 110,500.00 | -1.87% | 62,929 |
| Jan 7, 2026 | 114,800.00 | 114,800.00 | 111,400.00 | 112,600.00 | 112,600.00 | -2.09% | 74,175 |
| Jan 6, 2026 | 117,900.00 | 118,500.00 | 112,300.00 | 115,000.00 | 115,000.00 | -2.38% | 96,696 |
| Jan 5, 2026 | 117,100.00 | 119,300.00 | 112,500.00 | 117,800.00 | 117,800.00 | -1.42% | 93,293 |
| Jan 2, 2026 | 117,000.00 | 123,800.00 | 117,000.00 | 119,500.00 | 119,500.00 | 2.14% | 123,311 |
| Dec 30, 2025 | 110,600.00 | 117,600.00 | 109,900.00 | 117,000.00 | 117,000.00 | 5.98% | 180,920 |
| Dec 29, 2025 | 105,000.00 | 111,300.00 | 105,000.00 | 110,400.00 | 110,400.00 | 8.34% | 273,910 |
| Dec 26, 2025 | 98,800.00 | 102,900.00 | 96,800.00 | 101,900.00 | 101,900.00 | 3.14% | 205,169 |
| Dec 24, 2025 | 99,100.00 | 102,000.00 | 98,200.00 | 98,800.00 | 98,800.00 | -0.30% | 157,702 |
| Dec 23, 2025 | 99,900.00 | 101,000.00 | 97,500.00 | 99,100.00 | 99,100.00 | -1.20% | 128,130 |
| Dec 22, 2025 | 104,300.00 | 104,600.00 | 98,800.00 | 100,300.00 | 100,300.00 | -3.56% | 221,748 |
| Dec 19, 2025 | 96,200.00 | 109,000.00 | 95,600.00 | 104,000.00 | 104,000.00 | 7.88% | 335,710 |
| Dec 18, 2025 | 92,200.00 | 96,900.00 | 92,100.00 | 96,400.00 | 96,400.00 | 1.69% | 143,899 |
| Dec 17, 2025 | 95,300.00 | 96,700.00 | 92,800.00 | 94,800.00 | 94,800.00 | -1.35% | 184,782 |
| Dec 16, 2025 | 100,600.00 | 101,300.00 | 96,000.00 | 96,100.00 | 96,100.00 | -4.09% | 199,235 |
| Dec 15, 2025 | 98,200.00 | 102,400.00 | 97,100.00 | 100,200.00 | 100,200.00 | 1.93% | 156,466 |
| Dec 12, 2025 | 96,200.00 | 100,400.00 | 95,500.00 | 98,300.00 | 98,300.00 | 2.93% | 163,483 |
| Dec 11, 2025 | 92,800.00 | 96,000.00 | 92,200.00 | 95,500.00 | 95,500.00 | 2.69% | 112,998 |
| Dec 10, 2025 | 92,200.00 | 93,600.00 | 91,100.00 | 93,000.00 | 93,000.00 | 1.09% | 79,126 |
| Dec 9, 2025 | 89,100.00 | 94,100.00 | 89,100.00 | 92,000.00 | 92,000.00 | 2.22% | 160,165 |
| Dec 8, 2025 | 91,700.00 | 92,900.00 | 88,500.00 | 90,000.00 | 90,000.00 | -1.85% | 121,976 |
| Dec 5, 2025 | 92,000.00 | 92,500.00 | 87,500.00 | 91,700.00 | 91,700.00 | 1.33% | 149,825 |
| Dec 4, 2025 | 89,500.00 | 91,100.00 | 85,800.00 | 90,500.00 | 90,500.00 | 1.12% | 193,951 |
| Dec 3, 2025 | 97,000.00 | 97,100.00 | 88,800.00 | 89,500.00 | 89,500.00 | -8.49% | 377,091 |
| Dec 2, 2025 | 94,800.00 | 98,200.00 | 92,800.00 | 97,800.00 | 97,800.00 | 3.16% | 165,775 |
| Dec 1, 2025 | 96,200.00 | 97,100.00 | 93,500.00 | 94,800.00 | 94,800.00 | -1.25% | 214,621 |
| Nov 28, 2025 | 92,300.00 | 96,500.00 | 89,000.00 | 96,000.00 | 96,000.00 | 4.01% | 234,313 |
| Nov 27, 2025 | 91,000.00 | 94,200.00 | 88,000.00 | 92,300.00 | 92,300.00 | 1.76% | 268,720 |
| Nov 26, 2025 | 86,400.00 | 91,700.00 | 83,900.00 | 90,700.00 | 90,700.00 | 4.86% | 301,730 |
| Nov 25, 2025 | 80,800.00 | 88,400.00 | 80,700.00 | 86,500.00 | 86,500.00 | 7.45% | 423,355 |
| Nov 24, 2025 | 77,500.00 | 85,300.00 | 77,500.00 | 80,500.00 | 80,500.00 | 5.09% | 436,488 |
| Nov 21, 2025 | 76,800.00 | 78,900.00 | 75,600.00 | 76,600.00 | 76,600.00 | -4.01% | 244,529 |
| Nov 20, 2025 | 72,600.00 | 83,100.00 | 72,300.00 | 79,800.00 | 79,800.00 | 9.62% | 486,657 |
| Nov 19, 2025 | 72,800.00 | 73,300.00 | 68,400.00 | 72,800.00 | 72,800.00 | 0.14% | 175,732 |
| Nov 18, 2025 | 69,700.00 | 73,900.00 | 69,300.00 | 72,700.00 | 72,700.00 | 4.30% | 289,579 |
| Nov 17, 2025 | 69,100.00 | 71,600.00 | 67,800.00 | 69,700.00 | 69,700.00 | 5.77% | 243,718 |
| Nov 14, 2025 | 67,500.00 | 71,900.00 | 65,300.00 | 65,900.00 | 65,900.00 | -3.51% | 324,913 |
| Nov 13, 2025 | 72,200.00 | 72,800.00 | 68,300.00 | 68,300.00 | 68,300.00 | -5.40% | 239,572 |
| Nov 12, 2025 | 71,900.00 | 73,600.00 | 70,400.00 | 72,200.00 | 72,200.00 | 0.42% | 147,116 |
| Nov 11, 2025 | 72,400.00 | 74,000.00 | 70,200.00 | 71,900.00 | 71,900.00 | -0.69% | 151,321 |
| Nov 10, 2025 | 75,300.00 | 77,000.00 | 71,800.00 | 72,400.00 | 72,400.00 | -3.08% | 204,061 |
| Nov 7, 2025 | 72,000.00 | 77,100.00 | 71,500.00 | 74,700.00 | 74,700.00 | - | 268,058 |
| Nov 6, 2025 | 78,000.00 | 80,200.00 | 74,500.00 | 74,700.00 | 74,700.00 | -3.24% | 327,110 |
| Nov 5, 2025 | 80,200.00 | 82,000.00 | 74,200.00 | 77,200.00 | 77,200.00 | -3.26% | 320,614 |
| Nov 4, 2025 | 75,000.00 | 81,700.00 | 73,500.00 | 79,800.00 | 79,800.00 | 5.84% | 358,889 |
| Nov 3, 2025 | 76,100.00 | 76,600.00 | 73,100.00 | 75,400.00 | 75,400.00 | -0.40% | 254,627 |
| Oct 31, 2025 | 70,200.00 | 77,700.00 | 68,700.00 | 75,700.00 | 75,700.00 | 8.92% | 451,526 |
| Oct 30, 2025 | 73,000.00 | 73,500.00 | 68,300.00 | 69,500.00 | 69,500.00 | -5.70% | 318,667 |
| Oct 29, 2025 | 66,700.00 | 73,900.00 | 65,800.00 | 73,700.00 | 73,700.00 | 9.35% | 402,399 |
| Oct 28, 2025 | 69,900.00 | 71,000.00 | 64,800.00 | 67,400.00 | 67,400.00 | -3.16% | 310,014 |
| Oct 27, 2025 | 68,100.00 | 71,000.00 | 66,500.00 | 69,600.00 | 69,600.00 | 2.35% | 280,537 |
| Oct 24, 2025 | 72,300.00 | 73,800.00 | 67,100.00 | 68,000.00 | 68,000.00 | -5.69% | 288,086 |
| Oct 23, 2025 | 71,600.00 | 75,000.00 | 70,400.00 | 72,100.00 | 72,100.00 | 1.55% | 239,653 |
| Oct 22, 2025 | 70,500.00 | 71,900.00 | 69,150.00 | 71,000.00 | 71,000.00 | 1.43% | 104,275 |
| Oct 21, 2025 | 70,500.00 | 72,100.00 | 68,800.00 | 70,000.00 | 70,000.00 | -0.43% | 127,040 |
| Oct 20, 2025 | 68,500.00 | 75,100.00 | 68,400.00 | 70,300.00 | 70,300.00 | 4.46% | 343,760 |
| Oct 17, 2025 | 69,000.00 | 71,300.00 | 66,600.00 | 67,300.00 | 67,300.00 | -2.46% | 208,704 |
| Oct 16, 2025 | 69,400.00 | 71,400.00 | 66,800.00 | 69,000.00 | 69,000.00 | 0.44% | 362,983 |
| Oct 15, 2025 | 70,200.00 | 72,000.00 | 65,600.00 | 68,700.00 | 68,700.00 | -2.14% | 483,690 |
| Oct 14, 2025 | 81,000.00 | 81,500.00 | 69,400.00 | 70,200.00 | 70,200.00 | -12.69% | 746,825 |
| Oct 13, 2025 | 80,100.00 | 82,100.00 | 79,000.00 | 80,400.00 | 80,400.00 | -3.48% | 228,106 |
| Oct 10, 2025 | 72,200.00 | 84,100.00 | 71,600.00 | 83,300.00 | 83,300.00 | 17.16% | 310,140 |
| Oct 2, 2025 | 71,000.00 | 74,000.00 | 70,700.00 | 71,100.00 | 71,100.00 | -0.84% | 178,507 |