CU Medical Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 690.00 | 693.00 | 679.00 | 693.00 | 3,465.00 | 29,570 |
| 2024-07-02 | 700.00 | 700.00 | 683.00 | 690.00 | 3,450.00 | 22,720 |
| 2024-07-01 | 700.00 | 704.00 | 694.00 | 700.00 | 3,500.00 | 15,822 |
| 2024-06-28 | 701.00 | 708.00 | 694.00 | 700.00 | 3,500.00 | 12,729 |
| 2024-06-27 | 725.00 | 725.00 | 695.00 | 701.00 | 3,505.00 | 42,241 |
| 2024-06-26 | 721.00 | 725.00 | 714.00 | 725.00 | 3,625.00 | 8,123 |
| 2024-06-25 | 721.00 | 728.00 | 712.00 | 725.00 | 3,625.00 | 9,607 |
| 2024-06-24 | 723.00 | 740.00 | 706.00 | 721.00 | 3,605.00 | 26,100 |
| 2024-06-21 | 728.00 | 749.00 | 720.00 | 723.00 | 3,615.00 | 38,559 |
| 2024-06-20 | 732.00 | 732.00 | 717.00 | 728.00 | 3,640.00 | 20,003 |
| 2024-06-19 | 726.00 | 736.00 | 726.00 | 732.00 | 3,660.00 | 8,869 |
| 2024-06-18 | 732.00 | 738.00 | 726.00 | 736.00 | 3,680.00 | 21,836 |
| 2024-06-17 | 736.00 | 750.00 | 722.00 | 740.00 | 3,700.00 | 15,889 |
| 2024-06-14 | 739.00 | 742.00 | 731.00 | 737.00 | 3,685.00 | 14,760 |
| 2024-06-13 | 749.00 | 751.00 | 737.00 | 741.00 | 3,705.00 | 8,907 |
| 2024-06-12 | 737.00 | 759.00 | 736.00 | 750.00 | 3,750.00 | 29,222 |
| 2024-06-11 | 747.00 | 768.00 | 728.00 | 737.00 | 3,685.00 | 26,343 |
| 2024-06-10 | 740.00 | 760.00 | 731.00 | 743.00 | 3,715.00 | 20,244 |
| 2024-06-07 | 752.00 | 756.00 | 738.00 | 740.00 | 3,700.00 | 16,344 |
| 2024-06-05 | 750.00 | 755.00 | 740.00 | 752.00 | 3,760.00 | 16,094 |
| 2024-06-04 | 746.00 | 751.00 | 741.00 | 751.00 | 3,755.00 | 13,262 |
| 2024-06-03 | 744.00 | 749.00 | 727.00 | 746.00 | 3,730.00 | 16,645 |
| 2024-05-31 | 740.00 | 750.00 | 731.00 | 750.00 | 3,750.00 | 9,364 |
| 2024-05-30 | 736.00 | 750.00 | 728.00 | 739.00 | 3,695.00 | 13,737 |
| 2024-05-29 | 737.00 | 767.00 | 726.00 | 750.00 | 3,750.00 | 13,393 |
| 2024-05-28 | 740.00 | 747.00 | 732.00 | 735.00 | 3,675.00 | 23,818 |
| 2024-05-27 | 750.00 | 750.00 | 735.00 | 750.00 | 3,750.00 | 19,528 |
| 2024-05-24 | 759.00 | 760.00 | 741.00 | 750.00 | 3,750.00 | 14,142 |
| 2024-05-23 | 755.00 | 762.00 | 744.00 | 757.00 | 3,785.00 | 19,313 |
| 2024-05-22 | 746.00 | 773.00 | 746.00 | 763.00 | 3,815.00 | 43,162 |
| 2024-05-21 | 762.00 | 767.00 | 749.00 | 753.00 | 3,765.00 | 31,125 |
| 2024-05-20 | 754.00 | 772.00 | 745.00 | 769.00 | 3,845.00 | 45,275 |
| 2024-05-17 | 726.00 | 760.00 | 717.00 | 754.00 | 3,770.00 | 93,716 |
| 2024-05-16 | 738.00 | 742.00 | 714.00 | 726.00 | 3,630.00 | 53,543 |
| 2024-05-14 | 720.00 | 748.00 | 705.00 | 745.00 | 3,725.00 | 58,499 |
| 2024-05-13 | 730.00 | 734.00 | 713.00 | 727.00 | 3,635.00 | 17,623 |
| 2024-05-10 | 727.00 | 734.00 | 721.00 | 734.00 | 3,670.00 | 10,985 |
| 2024-05-09 | 725.00 | 734.00 | 718.00 | 729.00 | 3,645.00 | 14,155 |
| 2024-05-08 | 719.00 | 730.00 | 718.00 | 725.00 | 3,625.00 | 14,543 |
| 2024-05-07 | 731.00 | 738.00 | 719.00 | 719.00 | 3,595.00 | 30,488 |
| 2024-05-03 | 734.00 | 734.00 | 720.00 | 728.00 | 3,640.00 | 15,318 |
| 2024-05-02 | 726.00 | 731.00 | 726.00 | 730.00 | 3,650.00 | 14,400 |
| 2024-04-30 | 726.00 | 737.00 | 725.00 | 726.00 | 3,630.00 | 59,616 |
| 2024-04-29 | 742.00 | 742.00 | 729.00 | 738.00 | 3,690.00 | 15,750 |
| 2024-04-26 | 742.00 | 742.00 | 721.00 | 742.00 | 3,710.00 | 30,543 |
| 2024-04-25 | 743.00 | 743.00 | 722.00 | 742.00 | 3,710.00 | 9,299 |
| 2024-04-24 | 736.00 | 754.00 | 736.00 | 743.00 | 3,715.00 | 19,464 |
| 2024-04-23 | 730.00 | 750.00 | 729.00 | 741.00 | 3,705.00 | 9,158 |
| 2024-04-22 | 730.00 | 736.00 | 721.00 | 730.00 | 3,650.00 | 24,721 |
| 2024-04-19 | 741.00 | 741.00 | 720.00 | 730.00 | 3,650.00 | 17,785 |
| 2024-04-18 | 720.00 | 743.00 | 715.00 | 742.00 | 3,710.00 | 20,095 |
| 2024-04-17 | 721.00 | 734.00 | 715.00 | 720.00 | 3,600.00 | 18,129 |
| 2024-04-16 | 733.00 | 742.00 | 712.00 | 721.00 | 3,605.00 | 35,800 |
| 2024-04-15 | 733.00 | 744.00 | 718.00 | 742.00 | 3,710.00 | 23,518 |
| 2024-04-12 | 747.00 | 747.00 | 726.00 | 738.00 | 3,690.00 | 31,287 |
| 2024-04-11 | 743.00 | 757.00 | 735.00 | 751.00 | 3,755.00 | 18,004 |
| 2024-04-09 | 747.00 | 759.00 | 735.00 | 756.00 | 3,780.00 | 34,338 |
| 2024-04-08 | 770.00 | 776.00 | 749.00 | 751.00 | 3,755.00 | 31,189 |
| 2024-04-05 | 769.00 | 773.00 | 755.00 | 769.00 | 3,845.00 | 41,625 |
| 2024-04-04 | 777.00 | 785.00 | 765.00 | 769.00 | 3,845.00 | 39,227 |
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.