Curiox Biosystems Co., Ltd. 445680
KRX · South Korea · Technology Services
KRW 59,200.00+1,800.00 (+3.14%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 57,400.00 | +7.09% | KRW 53,600.00 | KRW 59,900.00 | KRW 53,500.00 | 123.29K |
| 2026-09-29 | KRW 53,600.00 | +6.56% | KRW 50,500.00 | KRW 53,600.00 | KRW 49,000.00 | 88.78K |
| 2026-09-28 | KRW 50,300.00 | +1.41% | KRW 49,400.00 | KRW 52,000.00 | KRW 49,050.00 | 111.10K |
| 2026-09-23 | KRW 49,600.00 | +5.08% | KRW 48,100.00 | KRW 50,100.00 | KRW 47,400.00 | 49.76K |
| 2026-09-22 | KRW 47,200.00 | -2.18% | KRW 48,600.00 | KRW 48,600.00 | KRW 47,100.00 | 28.42K |
| 2026-09-21 | KRW 48,250.00 | +5.23% | KRW 45,250.00 | KRW 48,700.00 | KRW 45,250.00 | 57.30K |
| 2026-09-18 | KRW 45,850.00 | -3.88% | KRW 47,800.00 | KRW 48,000.00 | KRW 45,250.00 | 106.86K |
| 2026-09-17 | KRW 47,700.00 | +0.74% | KRW 47,000.00 | KRW 47,700.00 | KRW 46,300.00 | 34.30K |
| 2026-09-16 | KRW 47,350.00 | -3.56% | KRW 50,000.00 | KRW 51,500.00 | KRW 46,300.00 | 107.45K |
| 2026-09-15 | KRW 49,100.00 | +3.15% | KRW 47,250.00 | KRW 49,700.00 | KRW 46,900.00 | 53.52K |
| 2026-09-14 | KRW 47,600.00 | -0.83% | KRW 47,550.00 | KRW 48,750.00 | KRW 47,150.00 | 45.26K |
| 2026-09-11 | KRW 48,000.00 | -1.13% | KRW 46,500.00 | KRW 48,000.00 | KRW 46,400.00 | 50.43K |
| 2026-09-10 | KRW 48,550.00 | -0.10% | KRW 47,300.00 | KRW 48,550.00 | KRW 46,600.00 | 59.38K |
| 2026-09-09 | KRW 48,600.00 | +1.04% | KRW 47,650.00 | KRW 49,000.00 | KRW 47,500.00 | 34.48K |
| 2026-09-08 | KRW 48,100.00 | -5.13% | KRW 50,200.00 | KRW 50,400.00 | KRW 48,100.00 | 60.48K |
| 2026-09-07 | KRW 50,700.00 | +6.40% | KRW 48,250.00 | KRW 51,500.00 | KRW 48,150.00 | 67.73K |
| 2026-09-04 | KRW 47,650.00 | -1.55% | KRW 49,100.00 | KRW 49,100.00 | KRW 46,000.00 | 78.08K |
| 2026-09-03 | KRW 48,400.00 | -1.93% | KRW 49,900.00 | KRW 50,000.00 | KRW 46,900.00 | 74.58K |
| 2026-09-02 | KRW 49,350.00 | -3.61% | KRW 49,150.00 | KRW 52,200.00 | KRW 48,500.00 | 74.26K |
| 2026-09-01 | KRW 51,200.00 | -0.97% | KRW 50,700.00 | KRW 51,700.00 | KRW 50,100.00 | 54.75K |
| 2026-08-31 | KRW 51,700.00 | -4.44% | KRW 51,900.00 | KRW 51,900.00 | KRW 47,300.00 | 435.30K |
| 2026-08-28 | KRW 54,100.00 | -2.87% | KRW 55,800.00 | KRW 59,000.00 | KRW 53,600.00 | 111.98K |
| 2026-08-27 | KRW 55,700.00 | +1.83% | KRW 54,200.00 | KRW 56,900.00 | KRW 53,100.00 | 97.25K |
| 2026-08-26 | KRW 54,700.00 | +0.18% | KRW 55,200.00 | KRW 57,100.00 | KRW 53,000.00 | 86.01K |
| 2026-08-25 | KRW 54,600.00 | +1.68% | KRW 53,700.00 | KRW 54,700.00 | KRW 51,100.00 | 122.28K |
| 2026-08-24 | KRW 53,700.00 | +24.16% | KRW 43,800.00 | KRW 56,000.00 | KRW 43,600.00 | 228.93K |
| 2026-08-21 | KRW 43,250.00 | -3.35% | KRW 44,350.00 | KRW 44,900.00 | KRW 42,900.00 | 67.40K |
| 2026-08-20 | KRW 44,750.00 | +3.23% | KRW 46,900.00 | KRW 49,500.00 | KRW 44,350.00 | 116.06K |
| 2026-08-19 | KRW 43,350.00 | -3.13% | KRW 44,550.00 | KRW 45,600.00 | KRW 41,800.00 | 119.17K |
| 2026-08-18 | KRW 44,750.00 | -11.56% | KRW 51,000.00 | KRW 52,500.00 | KRW 44,200.00 | 256.80K |
| 2026-08-14 | KRW 50,600.00 | +29.91% | KRW 42,050.00 | KRW 50,600.00 | KRW 41,650.00 | 176.25K |
| 2026-08-13 | KRW 38,950.00 | -6.71% | KRW 41,700.00 | KRW 41,750.00 | KRW 38,450.00 | 157.09K |
| 2026-08-12 | KRW 41,750.00 | -7.73% | KRW 44,800.00 | KRW 44,800.00 | KRW 41,450.00 | 113.82K |
| 2026-08-11 | KRW 45,250.00 | +5.97% | KRW 41,900.00 | KRW 46,650.00 | KRW 40,150.00 | 139.07K |
| 2026-08-10 | KRW 42,700.00 | +3.64% | KRW 41,200.00 | KRW 45,400.00 | KRW 40,800.00 | 214.01K |
| 2026-08-07 | KRW 41,200.00 | -1.90% | KRW 40,000.00 | KRW 41,200.00 | KRW 38,700.00 | 81.17K |
| 2026-08-06 | KRW 42,000.00 | -0.12% | KRW 42,550.00 | KRW 43,200.00 | KRW 40,000.00 | 70.83K |
| 2026-08-05 | KRW 42,050.00 | +0.24% | KRW 42,350.00 | KRW 43,300.00 | KRW 41,550.00 | 66.32K |
| 2026-08-04 | KRW 41,950.00 | +8.68% | KRW 39,300.00 | KRW 43,850.00 | KRW 39,150.00 | 111.28K |
| 2026-08-03 | KRW 38,600.00 | +2.80% | KRW 36,100.00 | KRW 40,800.00 | KRW 36,050.00 | 71.74K |
| 2026-07-31 | KRW 37,550.00 | +7.90% | KRW 35,700.00 | KRW 38,400.00 | KRW 35,600.00 | 84.43K |
| 2026-07-30 | KRW 34,800.00 | +1.46% | KRW 35,000.00 | KRW 36,800.00 | KRW 33,650.00 | 73.85K |
| 2026-07-29 | KRW 34,300.00 | -10.56% | KRW 38,400.00 | KRW 38,750.00 | KRW 31,650.00 | 158.21K |
| 2026-07-28 | KRW 38,350.00 | -4.01% | KRW 39,050.00 | KRW 39,700.00 | KRW 36,800.00 | 83.02K |
| 2026-07-27 | KRW 39,950.00 | +2.96% | KRW 40,000.00 | KRW 43,700.00 | KRW 39,000.00 | 75.84K |
| 2026-07-24 | KRW 38,800.00 | +4.02% | KRW 36,150.00 | KRW 41,250.00 | KRW 35,850.00 | 97.43K |
| 2026-07-23 | KRW 37,300.00 | +6.72% | KRW 34,950.00 | KRW 38,050.00 | KRW 34,850.00 | 77.05K |
| 2026-07-22 | KRW 34,950.00 | +1.01% | KRW 35,000.00 | KRW 36,800.00 | KRW 34,900.00 | 66.90K |
| 2026-07-21 | KRW 34,600.00 | -2.95% | KRW 35,650.00 | KRW 35,750.00 | KRW 32,900.00 | 90.74K |
| 2026-07-20 | KRW 35,650.00 | -13.37% | KRW 39,500.00 | KRW 39,500.00 | KRW 34,500.00 | 125.34K |
| 2026-07-16 | KRW 41,150.00 | -3.06% | KRW 42,400.00 | KRW 43,300.00 | KRW 40,450.00 | 98.18K |
| 2026-07-15 | KRW 42,450.00 | +3.28% | KRW 41,900.00 | KRW 43,900.00 | KRW 41,650.00 | 96.81K |
| 2026-07-14 | KRW 41,100.00 | -5.41% | KRW 43,000.00 | KRW 43,000.00 | KRW 39,900.00 | 88.02K |
| 2026-07-13 | KRW 43,450.00 | +2.24% | KRW 43,000.00 | KRW 47,900.00 | KRW 42,450.00 | 122.09K |
| 2026-07-10 | KRW 42,500.00 | +7.05% | KRW 39,100.00 | KRW 43,700.00 | KRW 38,750.00 | 86.81K |
| 2026-07-09 | KRW 39,700.00 | +1.15% | KRW 38,950.00 | KRW 42,300.00 | KRW 38,100.00 | 68.76K |
| 2026-07-08 | KRW 39,250.00 | -8.72% | KRW 41,550.00 | KRW 42,550.00 | KRW 38,300.00 | 84.62K |
| 2026-07-07 | KRW 43,000.00 | +2.02% | KRW 42,200.00 | KRW 44,750.00 | KRW 41,000.00 | 75.92K |
| 2026-07-06 | KRW 42,150.00 | +0.24% | KRW 41,900.00 | KRW 42,600.00 | KRW 40,500.00 | 45.06K |
| 2026-07-03 | KRW 42,050.00 | -0.83% | KRW 43,100.00 | KRW 43,550.00 | KRW 39,800.00 | 73.50K |
| 2026-07-02 | KRW 42,400.00 | -8.82% | KRW 45,500.00 | KRW 45,750.00 | KRW 41,850.00 | 71.24K |
| 2026-07-01 | KRW 46,500.00 | -3.83% | KRW 47,900.00 | KRW 49,350.00 | KRW 45,800.00 | 111.48K |
| 2026-06-30 | KRW 48,350.00 | +6.50% | KRW 48,200.00 | KRW 50,400.00 | KRW 45,200.00 | 143.23K |
| 2026-06-29 | KRW 45,400.00 | +17.16% | KRW 39,500.00 | KRW 45,450.00 | KRW 38,850.00 | 194.91K |
| 2026-06-26 | KRW 38,750.00 | -8.07% | KRW 41,300.00 | KRW 41,600.00 | KRW 38,000.00 | 144.23K |
| 2026-06-25 | KRW 42,150.00 | -8.17% | KRW 45,500.00 | KRW 46,000.00 | KRW 41,500.00 | 131.28K |
| 2026-06-24 | KRW 45,900.00 | +8.77% | KRW 43,250.00 | KRW 47,450.00 | KRW 41,200.00 | 201.01K |
| 2026-06-23 | KRW 42,200.00 | -14.23% | KRW 45,700.00 | KRW 47,950.00 | KRW 41,900.00 | 311.02K |
| 2026-06-22 | KRW 49,200.00 | -7.17% | KRW 49,550.00 | KRW 51,400.00 | KRW 47,050.00 | 271.52K |
| 2026-06-19 | KRW 53,000.00 | -10.32% | KRW 57,200.00 | KRW 58,400.00 | KRW 51,700.00 | 211.52K |
| 2026-06-18 | KRW 59,100.00 | -10.05% | KRW 65,100.00 | KRW 65,300.00 | KRW 58,600.00 | 110.91K |
| 2026-06-17 | KRW 65,700.00 | +5.97% | KRW 61,600.00 | KRW 67,700.00 | KRW 58,600.00 | 200.43K |
| 2026-06-16 | KRW 62,000.00 | -4.32% | KRW 62,200.00 | KRW 63,600.00 | KRW 57,000.00 | 160.28K |
| 2026-06-15 | KRW 64,800.00 | -5.95% | KRW 71,900.00 | KRW 74,500.00 | KRW 63,900.00 | 154.53K |
| 2026-06-12 | KRW 68,900.00 | -0.72% | KRW 71,500.00 | KRW 73,000.00 | KRW 68,100.00 | 93.64K |
| 2026-06-11 | KRW 69,400.00 | +0.29% | KRW 63,000.00 | KRW 69,400.00 | KRW 60,500.00 | 265.75K |
| 2026-06-10 | KRW 69,200.00 | -7.24% | KRW 73,600.00 | KRW 73,600.00 | KRW 66,900.00 | 21 |
| 2026-06-09 | KRW 74,600.00 | -5.57% | KRW 80,500.00 | KRW 81,400.00 | KRW 73,800.00 | 148.30K |
| 2026-06-08 | KRW 79,000.00 | -11.14% | KRW 82,100.00 | KRW 84,900.00 | KRW 75,400.00 | 187.00K |
| 2026-06-05 | KRW 88,900.00 | -9.56% | KRW 98,500.00 | KRW 98,500.00 | KRW 88,700.00 | 106.55K |
| 2026-06-04 | KRW 98,300.00 | +5.81% | KRW 93,000.00 | KRW 99,900.00 | KRW 90,350.00 | 107.97K |
| 2026-06-02 | KRW 92,900.00 | +8.28% | KRW 82,000.00 | KRW 94,000.00 | KRW 79,500.00 | 155.42K |
| 2026-06-01 | KRW 85,800.00 | -5.09% | KRW 90,000.00 | KRW 90,300.00 | KRW 83,000.00 | 180.45K |
| 2026-05-29 | KRW 90,400.00 | -2.48% | KRW 92,500.00 | KRW 94,900.00 | KRW 89,200.00 | 381.31K |
| 2026-05-28 | KRW 92,700.00 | +3.69% | KRW 90,300.00 | KRW 94,200.00 | KRW 86,000.00 | 106.68K |
| 2026-05-27 | KRW 89,400.00 | -2.08% | KRW 91,200.00 | KRW 94,100.00 | KRW 88,000.00 | 74.63K |
| 2026-05-26 | KRW 91,300.00 | +5.92% | KRW 89,500.00 | KRW 96,200.00 | KRW 88,800.00 | 98.87K |
| 2026-05-22 | KRW 86,200.00 | +4.48% | KRW 84,200.00 | KRW 90,000.00 | KRW 83,300.00 | 72.46K |
| 2026-05-21 | KRW 82,500.00 | 0.00% | KRW 83,300.00 | KRW 89,400.00 | KRW 82,500.00 | 84.79K |
| 2026-05-20 | KRW 82,500.00 | -6.46% | KRW 87,900.00 | KRW 87,900.00 | KRW 81,200.00 | 79.54K |