Curiox Biosystems Co., Ltd (KOSDAQ:445680)
South Korea
· Delayed Price · Currency is KRW 91,700
+1,200 (1.33%)
At close: Dec 5, 2025
Curiox Biosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 67,400.00 | 73,600.00 | 66,400.00 | 71,700.00 | 71,700.00 | 6.38% | 376,444 |
| Sep 30, 2025 | 65,000.00 | 68,100.00 | 64,200.00 | 67,400.00 | 67,400.00 | 3.69% | 175,936 |
| Sep 29, 2025 | 63,400.00 | 66,000.00 | 61,700.00 | 65,000.00 | 65,000.00 | 3.34% | 156,873 |
| Sep 26, 2025 | 64,300.00 | 65,500.00 | 61,800.00 | 62,900.00 | 62,900.00 | -5.70% | 337,809 |
| Sep 25, 2025 | 61,100.00 | 71,500.00 | 61,100.00 | 66,700.00 | 66,700.00 | 10.43% | 905,146 |
| Sep 24, 2025 | 61,900.00 | 63,000.00 | 59,600.00 | 60,400.00 | 60,400.00 | -3.51% | 288,034 |
| Sep 23, 2025 | 57,100.00 | 65,000.00 | 56,200.00 | 62,600.00 | 62,600.00 | 9.63% | 695,502 |
| Sep 22, 2025 | 57,500.00 | 59,500.00 | 54,100.00 | 57,100.00 | 57,100.00 | 0.18% | 423,429 |
| Sep 19, 2025 | 56,600.00 | 58,000.00 | 55,900.00 | 57,000.00 | 57,000.00 | 0.18% | 182,037 |
| Sep 18, 2025 | 54,000.00 | 59,300.00 | 53,300.00 | 56,900.00 | 56,900.00 | 11.13% | 414,052 |
| Sep 17, 2025 | 51,600.00 | 53,000.00 | 50,400.00 | 51,200.00 | 51,200.00 | -0.78% | 119,626 |
| Sep 16, 2025 | 54,300.00 | 54,600.00 | 51,300.00 | 51,600.00 | 51,600.00 | -3.01% | 148,597 |
| Sep 15, 2025 | 52,000.00 | 55,200.00 | 51,200.00 | 53,200.00 | 53,200.00 | 4.52% | 262,267 |
| Sep 12, 2025 | 49,150.00 | 51,800.00 | 48,550.00 | 50,900.00 | 50,900.00 | 5.49% | 211,590 |
| Sep 11, 2025 | 53,000.00 | 54,800.00 | 47,950.00 | 48,250.00 | 48,250.00 | 8.31% | 578,341 |
| Sep 10, 2025 | 45,250.00 | 45,350.00 | 43,750.00 | 44,550.00 | 44,550.00 | -1.98% | 112,867 |
| Sep 9, 2025 | 45,650.00 | 46,600.00 | 45,200.00 | 45,450.00 | 45,450.00 | -0.11% | 76,521 |
| Sep 8, 2025 | 47,250.00 | 47,400.00 | 44,850.00 | 45,500.00 | 45,500.00 | -2.15% | 118,426 |
| Sep 5, 2025 | 43,600.00 | 47,900.00 | 42,950.00 | 46,500.00 | 46,500.00 | 6.65% | 249,534 |
| Sep 4, 2025 | 44,450.00 | 44,600.00 | 42,550.00 | 43,600.00 | 43,600.00 | -1.13% | 126,787 |
| Sep 3, 2025 | 42,350.00 | 44,750.00 | 41,700.00 | 44,100.00 | 44,100.00 | 4.75% | 166,005 |
| Sep 2, 2025 | 40,900.00 | 42,950.00 | 40,550.00 | 42,100.00 | 42,100.00 | 2.68% | 127,984 |
| Sep 1, 2025 | 41,800.00 | 42,700.00 | 40,650.00 | 41,000.00 | 41,000.00 | -3.07% | 93,135 |
| Aug 29, 2025 | 42,400.00 | 42,650.00 | 41,350.00 | 42,300.00 | 42,300.00 | 1.93% | 89,546 |
| Aug 28, 2025 | 42,000.00 | 42,750.00 | 40,800.00 | 41,500.00 | 41,500.00 | -3.04% | 100,717 |
| Aug 27, 2025 | 43,650.00 | 44,000.00 | 42,250.00 | 42,800.00 | 42,800.00 | -1.72% | 132,437 |
| Aug 26, 2025 | 39,850.00 | 43,750.00 | 39,450.00 | 43,550.00 | 43,550.00 | 7.27% | 338,734 |
| Aug 25, 2025 | 41,800.00 | 41,800.00 | 40,100.00 | 40,600.00 | 40,600.00 | 1.50% | 174,643 |
| Aug 22, 2025 | 39,450.00 | 41,600.00 | 39,400.00 | 40,000.00 | 40,000.00 | 3.76% | 294,700 |
| Aug 21, 2025 | 38,950.00 | 40,100.00 | 38,150.00 | 38,550.00 | 38,550.00 | 4.19% | 250,292 |
| Aug 20, 2025 | 37,300.00 | 39,100.00 | 36,750.00 | 37,000.00 | 37,000.00 | -5.37% | 279,366 |
| Aug 19, 2025 | 39,700.00 | 40,750.00 | 39,050.00 | 39,100.00 | 39,100.00 | -5.10% | 589,875 |
| Aug 18, 2025 | 43,400.00 | 44,450.00 | 40,000.00 | 41,200.00 | 41,200.00 | -24.13% | 718,018 |
| Aug 14, 2025 | 51,000.00 | 56,300.00 | 49,350.00 | 54,300.00 | 54,300.00 | 5.64% | 345,900 |
| Aug 13, 2025 | 51,500.00 | 52,100.00 | 50,000.00 | 51,400.00 | 51,400.00 | 0.98% | 139,353 |
| Aug 12, 2025 | 51,600.00 | 53,800.00 | 49,950.00 | 50,900.00 | 50,900.00 | 1.80% | 281,138 |
| Aug 11, 2025 | 49,250.00 | 51,000.00 | 48,650.00 | 50,000.00 | 50,000.00 | -0.40% | 171,233 |
| Aug 8, 2025 | 41,700.00 | 51,200.00 | 41,700.00 | 50,200.00 | 50,200.00 | 25.03% | 807,622 |
| Aug 7, 2025 | 40,950.00 | 41,100.00 | 40,100.00 | 40,150.00 | 40,150.00 | -2.07% | 49,264 |
| Aug 6, 2025 | 41,850.00 | 42,500.00 | 40,600.00 | 41,000.00 | 41,000.00 | -0.73% | 65,168 |
| Aug 5, 2025 | 41,000.00 | 42,000.00 | 40,800.00 | 41,300.00 | 41,300.00 | -0.48% | 75,952 |
| Aug 4, 2025 | 38,000.00 | 42,200.00 | 38,000.00 | 41,500.00 | 41,500.00 | 10.23% | 187,220 |
| Aug 1, 2025 | 37,850.00 | 38,050.00 | 36,600.00 | 37,650.00 | 37,650.00 | -2.21% | 96,957 |
| Jul 31, 2025 | 37,450.00 | 39,900.00 | 37,400.00 | 38,500.00 | 38,500.00 | 4.48% | 115,409 |
| Jul 30, 2025 | 37,050.00 | 37,700.00 | 36,500.00 | 36,850.00 | 36,850.00 | 1.52% | 78,298 |
| Jul 29, 2025 | 37,850.00 | 38,250.00 | 35,350.00 | 36,300.00 | 36,300.00 | -6.92% | 289,250 |
| Jul 28, 2025 | 38,900.00 | 39,900.00 | 38,350.00 | 39,000.00 | 39,000.00 | 0.26% | 75,408 |
| Jul 25, 2025 | 39,150.00 | 39,600.00 | 38,550.00 | 38,900.00 | 38,900.00 | -0.51% | 56,806 |
| Jul 24, 2025 | 40,000.00 | 41,300.00 | 38,500.00 | 39,100.00 | 39,100.00 | - | 152,157 |
| Jul 23, 2025 | 39,000.00 | 40,150.00 | 37,800.00 | 39,100.00 | 39,100.00 | -3.10% | 201,024 |
| Jul 22, 2025 | 41,450.00 | 41,900.00 | 40,150.00 | 40,350.00 | 40,350.00 | -3.70% | 96,197 |
| Jul 21, 2025 | 42,650.00 | 43,000.00 | 40,700.00 | 41,900.00 | 41,900.00 | -2.22% | 95,507 |
| Jul 18, 2025 | 41,900.00 | 43,350.00 | 41,200.00 | 42,850.00 | 42,850.00 | 2.02% | 125,330 |
| Jul 17, 2025 | 40,150.00 | 43,700.00 | 39,000.00 | 42,000.00 | 42,000.00 | 7.28% | 244,699 |
| Jul 16, 2025 | 39,100.00 | 39,950.00 | 37,750.00 | 39,150.00 | 39,150.00 | - | 107,550 |
| Jul 15, 2025 | 38,750.00 | 39,700.00 | 37,950.00 | 39,150.00 | 39,150.00 | 1.03% | 131,310 |
| Jul 14, 2025 | 43,900.00 | 44,200.00 | 38,150.00 | 38,750.00 | 38,750.00 | -11.23% | 315,043 |
| Jul 11, 2025 | 44,200.00 | 44,750.00 | 43,200.00 | 43,650.00 | 43,650.00 | 0.11% | 85,341 |