CU Medical Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | 816.00 | 845.00 | 776.00 | 777.00 | 3,885.00 | 135,719 |
| 2024-04-02 | 776.00 | 801.00 | 770.00 | 796.00 | 3,980.00 | 68,046 |
| 2024-04-01 | 798.00 | 799.00 | 774.00 | 776.00 | 3,880.00 | 54,606 |
| 2024-03-29 | 790.00 | 798.00 | 776.00 | 798.00 | 3,990.00 | 42,008 |
| 2024-03-28 | 798.00 | 802.00 | 784.00 | 790.00 | 3,950.00 | 59,045 |
| 2024-03-27 | 808.00 | 808.00 | 788.00 | 798.00 | 3,990.00 | 91,645 |
| 2024-03-26 | 817.00 | 817.00 | 800.00 | 809.00 | 4,045.00 | 36,196 |
| 2024-03-25 | 815.00 | 819.00 | 800.00 | 817.00 | 4,085.00 | 59,344 |
| 2024-03-22 | 807.00 | 822.00 | 799.00 | 815.00 | 4,075.00 | 29,362 |
| 2024-03-21 | 803.00 | 812.00 | 797.00 | 804.00 | 4,020.00 | 31,979 |
| 2024-03-20 | 809.00 | 821.00 | 790.00 | 803.00 | 4,015.00 | 43,040 |
| 2024-03-19 | 850.00 | 858.00 | 805.00 | 812.00 | 4,060.00 | 58,776 |
| 2024-03-18 | 809.00 | 818.00 | 803.00 | 810.00 | 4,050.00 | 21,197 |
| 2024-03-15 | 800.00 | 818.00 | 800.00 | 809.00 | 4,045.00 | 13,616 |
| 2024-03-14 | 810.00 | 821.00 | 790.00 | 800.00 | 4,000.00 | 23,939 |
| 2024-03-13 | 809.00 | 821.00 | 802.00 | 810.00 | 4,050.00 | 25,990 |
| 2024-03-12 | 805.00 | 809.00 | 788.00 | 809.00 | 4,045.00 | 43,046 |
| 2024-03-11 | 837.00 | 853.00 | 800.00 | 808.00 | 4,040.00 | 136,225 |
| 2024-03-08 | 820.00 | 857.00 | 817.00 | 845.00 | 4,225.00 | 86,791 |
| 2024-03-07 | 826.00 | 826.00 | 802.00 | 820.00 | 4,100.00 | 17,604 |
| 2024-03-06 | 810.00 | 834.00 | 790.00 | 828.00 | 4,140.00 | 61,925 |
| 2024-03-05 | 820.00 | 829.00 | 814.00 | 825.00 | 4,125.00 | 23,184 |
| 2024-03-04 | 817.00 | 839.00 | 816.00 | 823.00 | 4,115.00 | 18,630 |
| 2024-02-29 | 805.00 | 832.00 | 799.00 | 824.00 | 4,120.00 | 36,180 |
| 2024-02-28 | 816.00 | 818.00 | 804.00 | 815.00 | 4,075.00 | 8,919 |
| 2024-02-27 | 825.00 | 825.00 | 808.00 | 816.00 | 4,080.00 | 13,497 |
| 2024-02-26 | 829.00 | 846.00 | 801.00 | 825.00 | 4,125.00 | 23,873 |
| 2024-02-23 | 839.00 | 844.00 | 816.00 | 825.00 | 4,125.00 | 19,566 |
| 2024-02-22 | 835.00 | 839.00 | 816.00 | 839.00 | 4,195.00 | 21,639 |
| 2024-02-21 | 856.00 | 856.00 | 831.00 | 839.00 | 4,195.00 | 16,348 |
| 2024-02-20 | 856.00 | 859.00 | 843.00 | 856.00 | 4,280.00 | 16,102 |
| 2024-02-19 | 832.00 | 866.00 | 830.00 | 856.00 | 4,280.00 | 41,085 |
| 2024-02-16 | 812.00 | 840.00 | 807.00 | 839.00 | 4,195.00 | 14,815 |
| 2024-02-15 | 819.00 | 819.00 | 811.00 | 814.00 | 4,070.00 | 11,375 |
| 2024-02-14 | 797.00 | 827.00 | 797.00 | 814.00 | 4,070.00 | 15,838 |
| 2024-02-13 | 795.00 | 801.00 | 792.00 | 798.00 | 3,990.00 | 25,711 |
| 2024-02-08 | 796.00 | 801.00 | 787.00 | 793.00 | 3,965.00 | 22,950 |
| 2024-02-07 | 796.00 | 798.00 | 785.00 | 793.00 | 3,965.00 | 21,959 |
| 2024-02-06 | 795.00 | 803.00 | 791.00 | 797.00 | 3,985.00 | 21,449 |
| 2024-02-05 | 801.00 | 809.00 | 790.00 | 804.00 | 4,020.00 | 17,406 |
| 2024-02-02 | 789.00 | 812.00 | 786.00 | 807.00 | 4,035.00 | 28,226 |
| 2024-02-01 | 785.00 | 793.00 | 774.00 | 789.00 | 3,945.00 | 45,214 |
| 2024-01-31 | 800.00 | 805.00 | 784.00 | 796.00 | 3,980.00 | 20,366 |
| 2024-01-30 | 795.00 | 810.00 | 781.00 | 809.00 | 4,045.00 | 21,154 |
| 2024-01-29 | 802.00 | 812.00 | 785.00 | 795.00 | 3,975.00 | 29,905 |
| 2024-01-26 | 800.00 | 807.00 | 790.00 | 795.00 | 3,975.00 | 47,283 |
| 2024-01-25 | 811.00 | 812.00 | 792.00 | 805.00 | 4,025.00 | 38,234 |
| 2024-01-24 | 826.00 | 826.00 | 800.00 | 810.00 | 4,050.00 | 21,221 |
| 2024-01-23 | 820.00 | 828.00 | 811.00 | 826.00 | 4,130.00 | 11,975 |
| 2024-01-22 | 828.00 | 829.00 | 810.00 | 823.00 | 4,115.00 | 10,734 |
| 2024-01-19 | 815.00 | 847.00 | 810.00 | 827.00 | 4,135.00 | 16,815 |
| 2024-01-18 | 805.00 | 823.00 | 797.00 | 815.00 | 4,075.00 | 21,807 |
| 2024-01-17 | 848.00 | 857.00 | 784.00 | 805.00 | 4,025.00 | 51,683 |
| 2024-01-16 | 857.00 | 870.00 | 845.00 | 848.00 | 4,240.00 | 21,433 |
| 2024-01-15 | 868.00 | 868.00 | 850.00 | 857.00 | 4,285.00 | 16,404 |
| 2024-01-12 | 868.00 | 879.00 | 855.00 | 868.00 | 4,340.00 | 29,606 |
| 2024-01-11 | 881.00 | 896.00 | 862.00 | 875.00 | 4,375.00 | 29,478 |
| 2024-01-10 | 875.00 | 895.00 | 855.00 | 880.00 | 4,400.00 | 52,209 |
| 2024-01-09 | 869.00 | 874.00 | 862.00 | 873.00 | 4,365.00 | 20,168 |
| 2024-01-08 | 855.00 | 870.00 | 855.00 | 868.00 | 4,340.00 | 19,049 |
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.