CU Medical Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-10 | 923.00 | 923.00 | 892.00 | 892.00 | 4,460.00 | 34,515 |
| 2023-10-06 | 924.00 | 952.00 | 923.00 | 923.00 | 4,615.00 | 33,647 |
| 2023-10-05 | 924.00 | 950.00 | 899.00 | 950.00 | 4,750.00 | 66,761 |
| 2023-10-04 | 939.00 | 949.00 | 880.00 | 940.00 | 4,700.00 | 86,892 |
| 2023-09-27 | 871.00 | 947.00 | 863.00 | 944.00 | 4,720.00 | 74,061 |
| 2023-09-26 | 891.00 | 933.00 | 863.00 | 888.00 | 4,440.00 | 70,853 |
| 2023-09-25 | 881.00 | 891.00 | 860.00 | 891.00 | 4,455.00 | 81,119 |
| 2023-09-22 | 895.00 | 900.00 | 881.00 | 891.00 | 4,455.00 | 40,850 |
| 2023-09-21 | 906.00 | 912.00 | 894.00 | 900.00 | 4,500.00 | 45,378 |
| 2023-09-20 | 910.00 | 919.00 | 905.00 | 914.00 | 4,570.00 | 23,299 |
| 2023-09-19 | 927.00 | 927.00 | 911.00 | 919.00 | 4,595.00 | 28,485 |
| 2023-09-18 | 942.00 | 943.00 | 921.00 | 927.00 | 4,635.00 | 29,658 |
| 2023-09-15 | 936.00 | 942.00 | 925.00 | 942.00 | 4,710.00 | 32,834 |
| 2023-09-14 | 911.00 | 935.00 | 903.00 | 935.00 | 4,675.00 | 76,799 |
| 2023-09-13 | 947.00 | 953.00 | 908.00 | 926.00 | 4,630.00 | 125,797 |
| 2023-09-12 | 975.00 | 982.00 | 938.00 | 955.00 | 4,775.00 | 126,091 |
| 2023-09-11 | 965.00 | 985.00 | 964.00 | 975.00 | 4,875.00 | 54,892 |
| 2023-09-08 | 968.00 | 974.00 | 964.00 | 965.00 | 4,825.00 | 31,268 |
| 2023-09-07 | 985.00 | 998.00 | 963.00 | 971.00 | 4,855.00 | 61,425 |
| 2023-09-06 | 983.00 | 992.00 | 979.00 | 985.00 | 4,925.00 | 31,504 |
| 2023-09-05 | 999.00 | 1,000.00 | 976.00 | 983.00 | 4,915.00 | 42,139 |
| 2023-09-04 | 981.00 | 1,000.00 | 980.00 | 994.00 | 4,970.00 | 35,672 |
| 2023-09-01 | 1,012.00 | 1,012.00 | 970.00 | 980.00 | 4,900.00 | 179,620 |
| 2023-08-31 | 1,015.00 | 1,022.00 | 1,010.00 | 1,012.00 | 5,060.00 | 55,760 |
| 2023-08-30 | 1,018.00 | 1,019.00 | 1,010.00 | 1,015.00 | 5,075.00 | 29,441 |
| 2023-08-29 | 1,012.00 | 1,019.00 | 1,008.00 | 1,014.00 | 5,070.00 | 27,359 |
| 2023-08-28 | 1,008.00 | 1,019.00 | 998.00 | 1,012.00 | 5,060.00 | 37,129 |
| 2023-08-25 | 1,020.00 | 1,020.00 | 1,001.00 | 1,008.00 | 5,040.00 | 75,287 |
| 2023-08-24 | 1,015.00 | 1,026.00 | 1,009.00 | 1,021.00 | 5,105.00 | 49,708 |
| 2023-08-23 | 1,020.00 | 1,040.00 | 1,008.00 | 1,019.00 | 5,095.00 | 32,373 |
| 2023-08-22 | 1,036.00 | 1,037.00 | 1,005.00 | 1,015.00 | 5,075.00 | 46,851 |
| 2023-08-21 | 1,041.00 | 1,041.00 | 1,011.00 | 1,027.00 | 5,135.00 | 55,802 |
| 2023-08-18 | 1,027.00 | 1,038.00 | 1,004.00 | 1,035.00 | 5,175.00 | 91,510 |
| 2023-08-17 | 1,043.00 | 1,058.00 | 1,007.00 | 1,029.00 | 5,145.00 | 73,283 |
| 2023-08-16 | 1,163.00 | 1,207.00 | 1,035.00 | 1,058.00 | 5,290.00 | 364,707 |
| 2023-08-14 | 1,231.00 | 1,241.00 | 1,183.00 | 1,209.00 | 6,045.00 | 63,429 |
| 2023-08-11 | 1,215.00 | 1,224.00 | 1,201.00 | 1,220.00 | 6,100.00 | 45,770 |
| 2023-08-10 | 1,177.00 | 1,220.00 | 1,165.00 | 1,214.00 | 6,070.00 | 100,330 |
| 2023-08-09 | 1,141.00 | 1,178.00 | 1,131.00 | 1,173.00 | 5,865.00 | 40,168 |
| 2023-08-08 | 1,163.00 | 1,165.00 | 1,125.00 | 1,150.00 | 5,750.00 | 68,559 |
| 2023-08-07 | 1,139.00 | 1,194.00 | 1,130.00 | 1,165.00 | 5,825.00 | 66,291 |
| 2023-08-04 | 1,125.00 | 1,149.00 | 1,120.00 | 1,139.00 | 5,695.00 | 42,146 |
| 2023-08-03 | 1,122.00 | 1,140.00 | 1,105.00 | 1,130.00 | 5,650.00 | 66,456 |
| 2023-08-02 | 1,166.00 | 1,168.00 | 1,127.00 | 1,133.00 | 5,665.00 | 40,847 |
| 2023-08-01 | 1,142.00 | 1,177.00 | 1,142.00 | 1,154.00 | 5,770.00 | 34,815 |
| 2023-07-31 | 1,157.00 | 1,176.00 | 1,140.00 | 1,149.00 | 5,745.00 | 24,486 |
| 2023-07-28 | 1,100.00 | 1,158.00 | 1,100.00 | 1,149.00 | 5,745.00 | 40,210 |
| 2023-07-27 | 1,124.00 | 1,170.00 | 1,119.00 | 1,144.00 | 5,720.00 | 51,249 |
| 2023-07-26 | 1,156.00 | 1,156.00 | 1,081.00 | 1,139.00 | 5,695.00 | 175,633 |
| 2023-07-25 | 1,174.00 | 1,194.00 | 1,161.00 | 1,162.00 | 5,810.00 | 67,564 |
| 2023-07-24 | 1,247.00 | 1,247.00 | 1,175.00 | 1,181.00 | 5,905.00 | 108,429 |
| 2023-07-21 | 1,228.00 | 1,270.00 | 1,221.00 | 1,247.00 | 6,235.00 | 72,042 |
| 2023-07-20 | 1,240.00 | 1,241.00 | 1,222.00 | 1,228.00 | 6,140.00 | 44,261 |
| 2023-07-19 | 1,198.00 | 1,280.00 | 1,198.00 | 1,250.00 | 6,250.00 | 120,806 |
| 2023-07-18 | 1,251.00 | 1,260.00 | 1,212.00 | 1,223.00 | 6,115.00 | 95,262 |
| 2023-07-17 | 1,269.00 | 1,271.00 | 1,250.00 | 1,251.00 | 6,255.00 | 68,346 |
| 2023-07-14 | 1,272.00 | 1,277.00 | 1,252.00 | 1,269.00 | 6,345.00 | 77,014 |
| 2023-07-13 | 1,267.00 | 1,293.00 | 1,259.00 | 1,269.00 | 6,345.00 | 90,114 |
| 2023-07-12 | 1,278.00 | 1,278.00 | 1,249.00 | 1,267.00 | 6,335.00 | 91,345 |
| 2023-07-11 | 1,264.00 | 1,286.00 | 1,244.00 | 1,266.00 | 6,330.00 | 126,931 |
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.