CU Medical Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-05 | 862.00 | 864.00 | 829.00 | 855.00 | 4,275.00 | 15,773 |
| 2024-01-04 | 860.00 | 871.00 | 853.00 | 861.00 | 4,305.00 | 15,403 |
| 2024-01-03 | 850.00 | 875.00 | 850.00 | 871.00 | 4,355.00 | 31,148 |
| 2024-01-02 | 854.00 | 867.00 | 845.00 | 856.00 | 4,280.00 | 13,021 |
| 2023-12-28 | 830.00 | 893.00 | 830.00 | 853.00 | 4,265.00 | 27,351 |
| 2023-12-27 | 840.00 | 846.00 | 830.00 | 830.00 | 4,150.00 | 16,384 |
| 2023-12-26 | 852.00 | 853.00 | 832.00 | 838.00 | 4,190.00 | 31,311 |
| 2023-12-22 | 851.00 | 854.00 | 842.00 | 853.00 | 4,265.00 | 17,355 |
| 2023-12-21 | 858.00 | 860.00 | 850.00 | 854.00 | 4,270.00 | 17,417 |
| 2023-12-20 | 854.00 | 863.00 | 853.00 | 861.00 | 4,305.00 | 9,191 |
| 2023-12-19 | 865.00 | 865.00 | 852.00 | 859.00 | 4,295.00 | 11,553 |
| 2023-12-18 | 876.00 | 876.00 | 861.00 | 864.00 | 4,320.00 | 18,973 |
| 2023-12-15 | 866.00 | 875.00 | 858.00 | 870.00 | 4,350.00 | 32,699 |
| 2023-12-14 | 867.00 | 874.00 | 865.00 | 867.00 | 4,335.00 | 11,482 |
| 2023-12-13 | 883.00 | 884.00 | 858.00 | 867.00 | 4,335.00 | 19,265 |
| 2023-12-12 | 870.00 | 894.00 | 867.00 | 884.00 | 4,420.00 | 21,139 |
| 2023-12-11 | 882.00 | 890.00 | 875.00 | 888.00 | 4,440.00 | 19,880 |
| 2023-12-08 | 882.00 | 882.00 | 867.00 | 882.00 | 4,410.00 | 57,742 |
| 2023-12-07 | 906.00 | 907.00 | 877.00 | 877.00 | 4,385.00 | 48,067 |
| 2023-12-06 | 918.00 | 918.00 | 849.00 | 906.00 | 4,530.00 | 37,325 |
| 2023-12-05 | 901.00 | 919.00 | 898.00 | 919.00 | 4,595.00 | 45,192 |
| 2023-12-04 | 913.00 | 926.00 | 907.00 | 919.00 | 4,595.00 | 24,589 |
| 2023-12-01 | 907.00 | 930.00 | 894.00 | 917.00 | 4,585.00 | 37,818 |
| 2023-11-30 | 917.00 | 917.00 | 899.00 | 907.00 | 4,535.00 | 31,387 |
| 2023-11-29 | 923.00 | 925.00 | 903.00 | 914.00 | 4,570.00 | 58,623 |
| 2023-11-28 | 932.00 | 950.00 | 906.00 | 924.00 | 4,620.00 | 92,299 |
| 2023-11-27 | 899.00 | 942.00 | 899.00 | 942.00 | 4,710.00 | 133,897 |
| 2023-11-24 | 881.00 | 901.00 | 881.00 | 899.00 | 4,495.00 | 14,132 |
| 2023-11-23 | 901.00 | 901.00 | 880.00 | 891.00 | 4,455.00 | 20,310 |
| 2023-11-22 | 884.00 | 890.00 | 875.00 | 888.00 | 4,440.00 | 14,719 |
| 2023-11-21 | 902.00 | 911.00 | 876.00 | 884.00 | 4,420.00 | 43,526 |
| 2023-11-20 | 889.00 | 915.00 | 888.00 | 902.00 | 4,510.00 | 48,319 |
| 2023-11-17 | 868.00 | 904.00 | 858.00 | 894.00 | 4,470.00 | 77,397 |
| 2023-11-16 | 873.00 | 881.00 | 850.00 | 874.00 | 4,370.00 | 59,288 |
| 2023-11-15 | 892.00 | 912.00 | 850.00 | 870.00 | 4,350.00 | 138,404 |
| 2023-11-14 | 840.00 | 938.00 | 834.00 | 891.00 | 4,455.00 | 240,983 |
| 2023-11-13 | 897.00 | 914.00 | 849.00 | 849.00 | 4,245.00 | 75,760 |
| 2023-11-10 | 879.00 | 1,010.00 | 851.00 | 897.00 | 4,485.00 | 784,981 |
| 2023-11-09 | 878.00 | 893.00 | 857.00 | 879.00 | 4,395.00 | 12,187 |
| 2023-11-08 | 867.00 | 885.00 | 867.00 | 878.00 | 4,390.00 | 13,148 |
| 2023-11-07 | 873.00 | 891.00 | 863.00 | 877.00 | 4,385.00 | 12,852 |
| 2023-11-06 | 865.00 | 885.00 | 831.00 | 870.00 | 4,350.00 | 28,005 |
| 2023-11-03 | 861.00 | 887.00 | 861.00 | 865.00 | 4,325.00 | 14,218 |
| 2023-11-02 | 857.00 | 875.00 | 856.00 | 865.00 | 4,325.00 | 30,756 |
| 2023-11-01 | 813.00 | 849.00 | 806.00 | 849.00 | 4,245.00 | 22,195 |
| 2023-10-31 | 849.00 | 857.00 | 806.00 | 815.00 | 4,075.00 | 20,526 |
| 2023-10-30 | 815.00 | 844.00 | 807.00 | 841.00 | 4,205.00 | 18,265 |
| 2023-10-27 | 814.00 | 832.00 | 810.00 | 815.00 | 4,075.00 | 49,495 |
| 2023-10-26 | 870.00 | 956.00 | 823.00 | 823.00 | 4,115.00 | 373,386 |
| 2023-10-25 | 865.00 | 880.00 | 846.00 | 864.00 | 4,320.00 | 56,968 |
| 2023-10-24 | 822.00 | 868.00 | 790.00 | 866.00 | 4,330.00 | 77,348 |
| 2023-10-23 | 847.00 | 849.00 | 828.00 | 834.00 | 4,170.00 | 17,257 |
| 2023-10-20 | 870.00 | 870.00 | 830.00 | 847.00 | 4,235.00 | 48,421 |
| 2023-10-19 | 880.00 | 882.00 | 862.00 | 873.00 | 4,365.00 | 12,841 |
| 2023-10-18 | 906.00 | 907.00 | 884.00 | 891.00 | 4,455.00 | 12,613 |
| 2023-10-17 | 899.00 | 912.00 | 890.00 | 906.00 | 4,530.00 | 10,078 |
| 2023-10-16 | 902.00 | 911.00 | 879.00 | 908.00 | 4,540.00 | 20,693 |
| 2023-10-13 | 918.00 | 918.00 | 890.00 | 902.00 | 4,510.00 | 25,545 |
| 2023-10-12 | 907.00 | 915.00 | 895.00 | 915.00 | 4,575.00 | 21,242 |
| 2023-10-11 | 894.00 | 921.00 | 894.00 | 907.00 | 4,535.00 | 19,929 |
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.