Curiox Biosystems Co., Ltd (KOSDAQ:445680)
South Korea
· Delayed Price · Currency is KRW 94,000
+3,300 (3.64%)
At close: Apr 28, 2026
Curiox Biosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 90,000.00 | 95,700.00 | 89,900.00 | 94,000.00 | 94,000.00 | 3.64% | 112,358 |
| Apr 27, 2026 | 90,200.00 | 92,400.00 | 90,000.00 | 90,700.00 | 90,700.00 | 0.11% | 71,565 |
| Apr 24, 2026 | 90,700.00 | 91,900.00 | 88,300.00 | 90,600.00 | 90,600.00 | -0.98% | 69,416 |
| Apr 23, 2026 | 90,600.00 | 96,200.00 | 89,500.00 | 91,500.00 | 91,500.00 | 0.11% | 85,782 |
| Apr 22, 2026 | 92,000.00 | 95,500.00 | 89,400.00 | 91,400.00 | 91,400.00 | 4.10% | 130,660 |
| Apr 21, 2026 | 89,900.00 | 90,700.00 | 86,000.00 | 87,800.00 | 87,800.00 | -1.68% | 79,590 |
| Apr 20, 2026 | 91,000.00 | 91,900.00 | 87,500.00 | 89,300.00 | 89,300.00 | -1.65% | 72,179 |
| Apr 17, 2026 | 90,700.00 | 93,000.00 | 89,800.00 | 90,800.00 | 90,800.00 | 0.11% | 60,913 |
| Apr 16, 2026 | 93,100.00 | 94,300.00 | 90,100.00 | 90,700.00 | 90,700.00 | -2.68% | 73,973 |
| Apr 15, 2026 | 93,500.00 | 94,500.00 | 90,000.00 | 93,200.00 | 93,200.00 | 2.98% | 107,738 |
| Apr 14, 2026 | 88,000.00 | 96,000.00 | 86,000.00 | 90,500.00 | 90,500.00 | 9.70% | 236,925 |
| Apr 13, 2026 | 77,500.00 | 83,700.00 | 74,700.00 | 82,500.00 | 82,500.00 | 11.04% | 153,848 |
| Apr 10, 2026 | 78,000.00 | 78,500.00 | 72,600.00 | 74,300.00 | 74,300.00 | -3.38% | 141,164 |
| Apr 9, 2026 | 82,800.00 | 83,800.00 | 75,700.00 | 76,900.00 | 76,900.00 | -9.10% | 164,135 |
| Apr 8, 2026 | 83,500.00 | 85,300.00 | 80,500.00 | 84,600.00 | 84,600.00 | 7.36% | 137,264 |
| Apr 7, 2026 | 80,500.00 | 84,600.00 | 78,000.00 | 78,800.00 | 78,800.00 | -1.01% | 94,834 |
| Apr 6, 2026 | 80,400.00 | 82,300.00 | 78,800.00 | 79,600.00 | 79,600.00 | 2.84% | 113,203 |
| Apr 3, 2026 | 76,700.00 | 84,300.00 | 71,700.00 | 77,400.00 | 77,400.00 | -0.13% | 428,027 |
| Apr 2, 2026 | 87,600.00 | 87,600.00 | 74,600.00 | 77,500.00 | 77,500.00 | -11.23% | 447,498 |
| Apr 1, 2026 | 89,900.00 | 94,000.00 | 86,600.00 | 87,300.00 | 87,300.00 | -13.91% | 364,813 |
| Mar 31, 2026 | 107,400.00 | 126,800.00 | 98,600.00 | 101,400.00 | 101,400.00 | -7.57% | 367,625 |
| Mar 30, 2026 | 106,200.00 | 110,700.00 | 103,100.00 | 109,700.00 | 109,700.00 | -3.09% | 73,916 |
| Mar 27, 2026 | 113,600.00 | 115,200.00 | 108,700.00 | 113,200.00 | 113,200.00 | -3.00% | 85,271 |
| Mar 26, 2026 | 117,100.00 | 121,300.00 | 115,100.00 | 116,700.00 | 116,700.00 | -0.17% | 121,397 |
| Mar 25, 2026 | 111,700.00 | 119,000.00 | 107,600.00 | 116,900.00 | 116,900.00 | 6.95% | 119,912 |
| Mar 24, 2026 | 118,600.00 | 119,300.00 | 105,800.00 | 109,300.00 | 109,300.00 | -4.79% | 181,149 |
| Mar 23, 2026 | 116,800.00 | 117,500.00 | 110,000.00 | 114,800.00 | 114,800.00 | -5.67% | 211,441 |
| Mar 20, 2026 | 131,600.00 | 133,700.00 | 119,500.00 | 121,700.00 | 121,700.00 | -7.59% | 891,525 |
| Mar 19, 2026 | 135,900.00 | 149,200.00 | 131,700.00 | 131,700.00 | 131,700.00 | -5.66% | 1,605,313 |
| Mar 18, 2026 | 125,300.00 | 141,800.00 | 120,300.00 | 139,600.00 | 139,600.00 | 27.96% | 1,078,204 |
| Mar 17, 2026 | 92,800.00 | 113,800.00 | 92,600.00 | 109,100.00 | 109,100.00 | 20.82% | 294,908 |
| Mar 16, 2026 | 90,800.00 | 92,200.00 | 85,800.00 | 90,300.00 | 90,300.00 | -2.59% | 89,069 |
| Mar 13, 2026 | 88,500.00 | 95,900.00 | 87,400.00 | 92,700.00 | 92,700.00 | 0.43% | 88,141 |
| Mar 12, 2026 | 89,700.00 | 94,300.00 | 89,500.00 | 92,300.00 | 92,300.00 | 1.65% | 89,373 |
| Mar 11, 2026 | 97,500.00 | 100,800.00 | 88,700.00 | 90,800.00 | 90,800.00 | -4.82% | 204,946 |
| Mar 10, 2026 | 99,800.00 | 99,800.00 | 94,400.00 | 95,400.00 | 95,400.00 | 1.81% | 92,406 |
| Mar 9, 2026 | 100,300.00 | 102,000.00 | 88,600.00 | 93,700.00 | 93,700.00 | -15.05% | 253,091 |
| 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 |