CU Medical Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2,085.00 | 2,150.00 | 2,040.00 | 2,140.00 | 2,140.00 | 15,653 |
| 2026-10-16 | 2,120.00 | 2,250.00 | 2,075.00 | 2,110.00 | 2,110.00 | 13,075 |
| 2026-10-15 | 2,160.00 | 2,160.00 | 2,080.00 | 2,120.00 | 2,120.00 | 4,110 |
| 2026-10-14 | 2,145.00 | 2,230.00 | 2,100.00 | 2,130.00 | 2,130.00 | 5,160 |
| 2026-10-13 | 2,130.00 | 2,200.00 | 2,000.00 | 2,050.00 | 2,050.00 | 56,821 |
| 2026-10-12 | 2,180.00 | 2,205.00 | 2,125.00 | 2,130.00 | 2,130.00 | 14,089 |
| 2026-10-08 | 2,285.00 | 2,285.00 | 2,160.00 | 2,210.00 | 2,210.00 | 9,372 |
| 2026-10-07 | 2,370.00 | 2,370.00 | 2,150.00 | 2,190.00 | 2,190.00 | 23,286 |
| 2026-10-06 | 2,380.00 | 2,380.00 | 2,145.00 | 2,295.00 | 2,295.00 | 22,062 |
| 2026-10-02 | 2,295.00 | 2,350.00 | 2,260.00 | 2,290.00 | 2,290.00 | 4,430 |
| 2026-10-01 | 2,350.00 | 2,350.00 | 2,225.00 | 2,295.00 | 2,295.00 | 5,490 |
| 2026-09-30 | 2,365.00 | 2,365.00 | 2,230.00 | 2,250.00 | 2,250.00 | 5,676 |
| 2026-09-29 | 2,300.00 | 2,355.00 | 2,240.00 | 2,250.00 | 2,250.00 | 6,817 |
| 2026-09-28 | 2,365.00 | 2,365.00 | 2,225.00 | 2,300.00 | 2,300.00 | 4,912 |
| 2026-09-23 | 2,280.00 | 2,375.00 | 2,215.00 | 2,245.00 | 2,245.00 | 4,905 |
| 2026-09-22 | 2,330.00 | 2,385.00 | 2,235.00 | 2,280.00 | 2,280.00 | 6,980 |
| 2026-09-21 | 2,330.00 | 2,350.00 | 2,170.00 | 2,290.00 | 2,290.00 | 16,266 |
| 2026-09-18 | 2,320.00 | 2,370.00 | 2,265.00 | 2,330.00 | 2,330.00 | 15,598 |
| 2026-09-17 | 2,355.00 | 2,400.00 | 2,300.00 | 2,320.00 | 2,320.00 | 3,252 |
| 2026-09-16 | 2,370.00 | 2,405.00 | 2,300.00 | 2,355.00 | 2,355.00 | 5,407 |
| 2026-09-15 | 2,375.00 | 2,425.00 | 2,300.00 | 2,370.00 | 2,370.00 | 10,481 |
| 2026-09-14 | 2,375.00 | 2,375.00 | 2,250.00 | 2,325.00 | 2,325.00 | 9,196 |
| 2026-09-11 | 2,340.00 | 2,430.00 | 2,300.00 | 2,335.00 | 2,335.00 | 6,558 |
| 2026-09-10 | 2,350.00 | 2,400.00 | 2,300.00 | 2,340.00 | 2,340.00 | 7,939 |
| 2026-09-09 | 2,370.00 | 2,425.00 | 2,325.00 | 2,380.00 | 2,380.00 | 16,649 |
| 2026-09-08 | 2,395.00 | 2,500.00 | 2,360.00 | 2,375.00 | 2,375.00 | 46,261 |
| 2026-09-07 | 2,375.00 | 2,460.00 | 2,320.00 | 2,450.00 | 2,450.00 | 35,696 |
| 2026-09-04 | 2,350.00 | 2,380.00 | 2,235.00 | 2,375.00 | 2,375.00 | 36,513 |
| 2026-09-03 | 2,355.00 | 2,360.00 | 2,270.00 | 2,270.00 | 2,270.00 | 8,370 |
| 2026-09-02 | 2,305.00 | 2,425.00 | 2,240.00 | 2,380.00 | 2,380.00 | 20,800 |
| 2026-09-01 | 2,365.00 | 2,395.00 | 2,300.00 | 2,350.00 | 2,350.00 | 8,329 |
| 2026-08-31 | 2,340.00 | 2,410.00 | 2,265.00 | 2,410.00 | 2,410.00 | 13,166 |
| 2026-08-28 | 2,285.00 | 2,370.00 | 2,250.00 | 2,340.00 | 2,340.00 | 10,729 |
| 2026-08-27 | 2,320.00 | 2,320.00 | 2,215.00 | 2,310.00 | 2,310.00 | 28,060 |
| 2026-08-26 | 2,350.00 | 2,395.00 | 2,310.00 | 2,320.00 | 2,320.00 | 19,975 |
| 2026-08-25 | 2,345.00 | 2,385.00 | 2,245.00 | 2,345.00 | 2,345.00 | 17,200 |
| 2026-08-24 | 2,215.00 | 2,425.00 | 2,215.00 | 2,345.00 | 2,345.00 | 71,566 |
| 2026-08-21 | 2,165.00 | 2,295.00 | 2,090.00 | 2,280.00 | 2,280.00 | 40,374 |
| 2026-08-20 | 2,195.00 | 2,235.00 | 2,110.00 | 2,180.00 | 2,180.00 | 19,185 |
| 2026-08-19 | 2,220.00 | 2,247.00 | 2,115.00 | 2,195.00 | 2,195.00 | 32,577 |
| 2026-08-18 | 2,030.00 | 2,325.00 | 2,000.00 | 2,220.00 | 2,220.00 | 264,811 |
| 2026-08-14 | 1,948.00 | 1,948.00 | 1,900.00 | 1,927.00 | 1,927.00 | 10,316 |
| 2026-08-13 | 1,950.00 | 1,950.00 | 1,890.00 | 1,923.00 | 1,923.00 | 10,948 |
| 2026-08-12 | 1,954.00 | 1,954.00 | 1,905.00 | 1,919.00 | 1,919.00 | 12,393 |
| 2026-08-11 | 1,908.00 | 1,950.00 | 1,901.00 | 1,947.00 | 1,947.00 | 20,613 |
| 2026-08-10 | 1,931.00 | 1,946.00 | 1,841.00 | 1,908.00 | 1,908.00 | 4,502 |
| 2026-08-07 | 1,944.00 | 1,944.00 | 1,838.00 | 1,875.00 | 1,875.00 | 7,266 |
| 2026-08-06 | 1,908.00 | 1,950.00 | 1,817.00 | 1,875.00 | 1,875.00 | 10,373 |
| 2026-08-05 | 1,833.00 | 1,895.00 | 1,828.00 | 1,889.00 | 1,889.00 | 6,254 |
| 2026-08-04 | 1,784.00 | 1,875.00 | 1,782.00 | 1,842.00 | 1,842.00 | 12,772 |
| 2026-08-03 | 1,783.00 | 1,848.00 | 1,706.00 | 1,780.00 | 1,780.00 | 12,146 |
| 2026-07-31 | 1,722.00 | 1,841.00 | 1,722.00 | 1,783.00 | 1,783.00 | 26,187 |
| 2026-07-30 | 1,634.00 | 1,724.00 | 1,634.00 | 1,705.00 | 1,705.00 | 9,154 |
| 2026-07-29 | 1,782.00 | 1,782.00 | 1,624.00 | 1,720.00 | 1,720.00 | 13,891 |
| 2026-07-28 | 1,779.00 | 1,800.00 | 1,685.00 | 1,752.00 | 1,752.00 | 14,355 |
| 2026-07-27 | 1,778.00 | 1,814.00 | 1,701.00 | 1,779.00 | 1,779.00 | 12,880 |
| 2026-07-24 | 1,768.00 | 1,831.00 | 1,759.00 | 1,778.00 | 1,778.00 | 4,197 |
| 2026-07-23 | 1,800.00 | 1,800.00 | 1,755.00 | 1,768.00 | 1,768.00 | 15,625 |
| 2026-07-22 | 1,741.00 | 1,900.00 | 1,741.00 | 1,776.00 | 1,776.00 | 5,167 |
| 2026-07-21 | 1,750.00 | 1,753.00 | 1,720.00 | 1,752.00 | 1,752.00 | 6,204 |
Page 1 of 21 · 1,207 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.