Curiosis, Inc. (KOSDAQ:494120)
South Korea
· Delayed Price · Currency is KRW 55,400
-4,100 (-6.89%)
At close: Apr 28, 2026
Curiosis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 71,800.00 | 71,900.00 | 65,400.00 | 67,900.00 | 67,900.00 | -10.66% | 100,282 |
| Mar 6, 2026 | 69,600.00 | 77,000.00 | 68,800.00 | 76,000.00 | 76,000.00 | 12.76% | 172,213 |
| Mar 5, 2026 | 65,900.00 | 71,500.00 | 64,500.00 | 67,400.00 | 67,400.00 | 12.33% | 153,798 |
| Mar 4, 2026 | 73,000.00 | 75,000.00 | 55,100.00 | 60,000.00 | 60,000.00 | -21.67% | 565,197 |
| Mar 3, 2026 | 72,300.00 | 83,700.00 | 71,400.00 | 76,600.00 | 76,600.00 | 3.10% | 312,899 |
| Feb 27, 2026 | 79,100.00 | 82,500.00 | 73,900.00 | 74,300.00 | 74,300.00 | -5.71% | 211,333 |
| Feb 26, 2026 | 77,800.00 | 80,800.00 | 75,400.00 | 78,800.00 | 78,800.00 | 0.64% | 176,634 |
| Feb 25, 2026 | 80,400.00 | 81,400.00 | 76,800.00 | 78,300.00 | 78,300.00 | -2.97% | 245,902 |
| Feb 24, 2026 | 84,000.00 | 85,500.00 | 77,900.00 | 80,700.00 | 80,700.00 | -4.83% | 316,951 |
| Feb 23, 2026 | 82,100.00 | 87,000.00 | 81,300.00 | 84,800.00 | 84,800.00 | 3.41% | 205,484 |
| Feb 20, 2026 | 84,700.00 | 87,000.00 | 81,500.00 | 82,000.00 | 82,000.00 | -4.43% | 173,553 |
| Feb 19, 2026 | 81,600.00 | 88,000.00 | 81,200.00 | 85,800.00 | 85,800.00 | 6.72% | 393,218 |
| Feb 13, 2026 | 72,000.00 | 81,800.00 | 70,800.00 | 80,400.00 | 80,400.00 | 6.21% | 991,465 |
| Feb 12, 2026 | 74,500.00 | 78,900.00 | 72,000.00 | 75,700.00 | 75,700.00 | - | 267,686 |
| Feb 11, 2026 | 72,400.00 | 75,900.00 | 69,100.00 | 75,700.00 | 75,700.00 | 4.85% | 269,223 |
| Feb 10, 2026 | 63,300.00 | 74,600.00 | 63,100.00 | 72,200.00 | 72,200.00 | 13.17% | 373,582 |
| Feb 9, 2026 | 57,900.00 | 64,700.00 | 57,000.00 | 63,800.00 | 63,800.00 | 16.85% | 260,657 |
| Feb 6, 2026 | 53,900.00 | 55,000.00 | 50,300.00 | 54,600.00 | 54,600.00 | -5.54% | 216,463 |
| Feb 5, 2026 | 63,000.00 | 63,400.00 | 56,900.00 | 57,800.00 | 57,800.00 | -6.92% | 145,617 |
| Feb 4, 2026 | 63,000.00 | 65,300.00 | 61,500.00 | 62,100.00 | 62,100.00 | -4.02% | 141,668 |
| Feb 3, 2026 | 70,300.00 | 70,300.00 | 61,200.00 | 64,700.00 | 64,700.00 | -4.15% | 169,545 |
| Feb 2, 2026 | 70,700.00 | 71,500.00 | 63,800.00 | 67,500.00 | 67,500.00 | -5.86% | 167,921 |
| Jan 30, 2026 | 66,900.00 | 74,600.00 | 64,200.00 | 71,700.00 | 71,700.00 | 3.17% | 368,457 |
| Jan 29, 2026 | 61,900.00 | 70,000.00 | 61,000.00 | 69,500.00 | 69,500.00 | 12.10% | 437,912 |
| Jan 28, 2026 | 60,700.00 | 64,000.00 | 59,200.00 | 62,000.00 | 62,000.00 | - | 238,163 |
| Jan 27, 2026 | 62,500.00 | 65,200.00 | 61,500.00 | 62,000.00 | 62,000.00 | -3.13% | 134,882 |
| Jan 26, 2026 | 62,900.00 | 66,500.00 | 60,600.00 | 64,000.00 | 64,000.00 | -0.47% | 274,687 |
| Jan 23, 2026 | 55,700.00 | 65,700.00 | 54,500.00 | 64,300.00 | 64,300.00 | 14.62% | 515,387 |
| Jan 22, 2026 | 53,700.00 | 57,700.00 | 52,400.00 | 56,100.00 | 56,100.00 | 8.51% | 299,185 |
| Jan 21, 2026 | 52,200.00 | 52,700.00 | 47,700.00 | 51,700.00 | 51,700.00 | 2.99% | 263,099 |
| Jan 20, 2026 | 43,700.00 | 52,700.00 | 43,500.00 | 50,200.00 | 50,200.00 | 12.81% | 413,908 |
| Jan 19, 2026 | 43,000.00 | 44,800.00 | 41,850.00 | 44,500.00 | 44,500.00 | 2.65% | 107,334 |
| Jan 16, 2026 | 43,700.00 | 44,750.00 | 41,650.00 | 43,350.00 | 43,350.00 | -3.13% | 151,527 |
| Jan 15, 2026 | 42,300.00 | 44,750.00 | 42,300.00 | 44,750.00 | 44,750.00 | 4.07% | 134,337 |
| Jan 14, 2026 | 45,700.00 | 45,700.00 | 42,500.00 | 43,000.00 | 43,000.00 | -5.81% | 151,781 |
| Jan 13, 2026 | 47,650.00 | 47,650.00 | 45,650.00 | 45,650.00 | 45,650.00 | -3.18% | 134,067 |
| Jan 12, 2026 | 48,750.00 | 51,200.00 | 46,700.00 | 47,150.00 | 47,150.00 | -3.18% | 147,981 |
| Jan 9, 2026 | 48,700.00 | 48,800.00 | 46,300.00 | 48,700.00 | 48,700.00 | 0.72% | 105,904 |
| Jan 8, 2026 | 48,350.00 | 49,250.00 | 47,100.00 | 48,350.00 | 48,350.00 | 2.87% | 97,588 |
| Jan 7, 2026 | 53,400.00 | 53,400.00 | 46,300.00 | 47,000.00 | 47,000.00 | -8.91% | 195,312 |
| Jan 6, 2026 | 55,000.00 | 56,100.00 | 51,400.00 | 51,600.00 | 51,600.00 | -8.19% | 126,750 |
| Jan 5, 2026 | 52,000.00 | 56,600.00 | 50,100.00 | 56,200.00 | 56,200.00 | 10.41% | 207,094 |
| Jan 2, 2026 | 49,050.00 | 51,600.00 | 48,200.00 | 50,900.00 | 50,900.00 | 3.88% | 103,477 |
| Dec 30, 2025 | 52,700.00 | 52,900.00 | 48,250.00 | 49,000.00 | 49,000.00 | -6.67% | 324,146 |
| Dec 29, 2025 | 54,100.00 | 55,800.00 | 51,700.00 | 52,500.00 | 52,500.00 | -2.78% | 218,843 |
| Dec 26, 2025 | 54,900.00 | 54,900.00 | 51,200.00 | 54,000.00 | 54,000.00 | -0.74% | 216,423 |
| Dec 24, 2025 | 56,200.00 | 57,200.00 | 53,200.00 | 54,400.00 | 54,400.00 | -1.63% | 181,870 |
| Dec 23, 2025 | 61,300.00 | 61,700.00 | 55,200.00 | 55,300.00 | 55,300.00 | -9.34% | 321,400 |
| Dec 22, 2025 | 63,500.00 | 65,900.00 | 60,800.00 | 61,000.00 | 61,000.00 | -3.02% | 203,174 |
| Dec 19, 2025 | 62,000.00 | 66,300.00 | 61,700.00 | 62,900.00 | 62,900.00 | 3.80% | 334,605 |
| Dec 18, 2025 | 63,500.00 | 64,600.00 | 60,000.00 | 60,600.00 | 60,600.00 | -3.04% | 305,486 |
| Dec 17, 2025 | 66,100.00 | 68,000.00 | 61,500.00 | 62,500.00 | 62,500.00 | -4.73% | 533,099 |
| Dec 16, 2025 | 66,000.00 | 68,200.00 | 65,000.00 | 65,600.00 | 65,600.00 | 0.77% | 561,701 |
| Dec 15, 2025 | 64,800.00 | 69,600.00 | 63,100.00 | 65,100.00 | 65,100.00 | -8.31% | 1,308,003 |
| Dec 12, 2025 | 70,200.00 | 72,500.00 | 68,700.00 | 71,000.00 | 71,000.00 | 1.43% | 202,146 |
| Dec 11, 2025 | 73,200.00 | 75,000.00 | 69,600.00 | 70,000.00 | 70,000.00 | -3.58% | 330,910 |
| Dec 10, 2025 | 66,700.00 | 73,300.00 | 64,700.00 | 72,600.00 | 72,600.00 | 7.88% | 474,209 |
| Dec 9, 2025 | 71,000.00 | 71,200.00 | 66,800.00 | 67,300.00 | 67,300.00 | -4.27% | 230,684 |
| Dec 8, 2025 | 72,600.00 | 76,600.00 | 70,000.00 | 70,300.00 | 70,300.00 | -1.68% | 450,338 |
| Dec 5, 2025 | 80,400.00 | 84,100.00 | 69,800.00 | 71,500.00 | 71,500.00 | -8.57% | 1,273,727 |
| Dec 4, 2025 | 71,800.00 | 81,900.00 | 71,400.00 | 78,200.00 | 78,200.00 | 11.87% | 2,429,654 |
| Dec 3, 2025 | 64,400.00 | 73,200.00 | 62,300.00 | 69,900.00 | 69,900.00 | 10.25% | 1,545,497 |
| Dec 2, 2025 | 60,800.00 | 65,500.00 | 60,000.00 | 63,400.00 | 63,400.00 | 3.43% | 503,374 |
| Dec 1, 2025 | 66,800.00 | 67,700.00 | 60,200.00 | 61,300.00 | 61,300.00 | -8.78% | 571,379 |