CU Medical Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-10 | 1,233.00 | 1,349.00 | 1,205.00 | 1,270.00 | 6,350.00 | 336,060 |
| 2023-07-07 | 1,239.00 | 1,249.00 | 1,222.00 | 1,233.00 | 6,165.00 | 51,371 |
| 2023-07-06 | 1,271.00 | 1,278.00 | 1,241.00 | 1,249.00 | 6,245.00 | 82,376 |
| 2023-07-05 | 1,266.00 | 1,293.00 | 1,241.00 | 1,270.00 | 6,350.00 | 144,316 |
| 2023-07-04 | 1,259.00 | 1,265.00 | 1,221.00 | 1,262.00 | 6,310.00 | 106,398 |
| 2023-07-03 | 1,247.00 | 1,262.00 | 1,237.00 | 1,257.00 | 6,285.00 | 80,467 |
| 2023-06-30 | 1,245.00 | 1,254.00 | 1,222.00 | 1,228.00 | 6,140.00 | 63,711 |
| 2023-06-29 | 1,243.00 | 1,269.00 | 1,234.00 | 1,252.00 | 6,260.00 | 98,584 |
| 2023-06-28 | 1,261.00 | 1,278.00 | 1,241.00 | 1,253.00 | 6,265.00 | 164,447 |
| 2023-06-27 | 1,275.00 | 1,290.00 | 1,252.00 | 1,261.00 | 6,305.00 | 202,465 |
| 2023-06-26 | 1,228.00 | 1,320.00 | 1,205.00 | 1,263.00 | 6,315.00 | 526,674 |
| 2023-06-23 | 1,203.00 | 1,320.00 | 1,186.00 | 1,242.00 | 6,210.00 | 1,314,979 |
| 2023-06-22 | 1,195.00 | 1,228.00 | 1,193.00 | 1,193.00 | 5,965.00 | 240,248 |
| 2023-06-21 | 1,145.00 | 1,369.00 | 1,145.00 | 1,208.00 | 6,040.00 | 3,076,136 |
| 2023-06-20 | 1,148.00 | 1,154.00 | 1,138.00 | 1,145.00 | 5,725.00 | 29,576 |
| 2023-06-19 | 1,151.00 | 1,151.00 | 1,137.00 | 1,148.00 | 5,740.00 | 24,702 |
| 2023-06-16 | 1,134.00 | 1,153.00 | 1,125.00 | 1,150.00 | 5,750.00 | 16,582 |
| 2023-06-15 | 1,122.00 | 1,129.00 | 1,096.00 | 1,122.00 | 5,610.00 | 47,237 |
| 2023-06-14 | 1,149.00 | 1,155.00 | 1,121.00 | 1,123.00 | 5,615.00 | 48,470 |
| 2023-06-13 | 1,154.00 | 1,164.00 | 1,143.00 | 1,149.00 | 5,745.00 | 39,709 |
| 2023-06-12 | 1,165.00 | 1,169.00 | 1,153.00 | 1,155.00 | 5,775.00 | 40,246 |
| 2023-06-09 | 1,166.00 | 1,180.00 | 1,160.00 | 1,165.00 | 5,825.00 | 39,942 |
| 2023-06-08 | 1,169.00 | 1,175.00 | 1,160.00 | 1,171.00 | 5,855.00 | 33,849 |
| 2023-06-07 | 1,170.00 | 1,176.00 | 1,164.00 | 1,170.00 | 5,850.00 | 25,578 |
| 2023-06-05 | 1,181.00 | 1,185.00 | 1,162.00 | 1,170.00 | 5,850.00 | 20,577 |
| 2023-06-02 | 1,169.00 | 1,170.00 | 1,157.00 | 1,169.00 | 5,845.00 | 11,982 |
| 2023-06-01 | 1,162.00 | 1,170.00 | 1,150.00 | 1,161.00 | 5,805.00 | 18,568 |
| 2023-05-31 | 1,162.00 | 1,179.00 | 1,152.00 | 1,161.00 | 5,805.00 | 22,013 |
| 2023-05-30 | 1,160.00 | 1,188.00 | 1,157.00 | 1,170.00 | 5,850.00 | 57,322 |
| 2023-05-26 | 1,163.00 | 1,166.00 | 1,148.00 | 1,159.00 | 5,795.00 | 38,462 |
| 2023-05-25 | 1,180.00 | 1,183.00 | 1,156.00 | 1,163.00 | 5,815.00 | 50,485 |
| 2023-05-24 | 1,172.00 | 1,206.00 | 1,167.00 | 1,180.00 | 5,900.00 | 68,179 |
| 2023-05-23 | 1,171.00 | 1,190.00 | 1,171.00 | 1,179.00 | 5,895.00 | 22,436 |
| 2023-05-22 | 1,168.00 | 1,175.00 | 1,159.00 | 1,175.00 | 5,875.00 | 32,940 |
| 2023-05-19 | 1,158.00 | 1,170.00 | 1,153.00 | 1,161.00 | 5,805.00 | 40,358 |
| 2023-05-18 | 1,171.00 | 1,186.00 | 1,155.00 | 1,165.00 | 5,825.00 | 43,615 |
| 2023-05-17 | 1,179.00 | 1,179.00 | 1,149.00 | 1,159.00 | 5,795.00 | 31,349 |
| 2023-05-16 | 1,146.00 | 1,164.00 | 1,143.00 | 1,154.00 | 5,770.00 | 26,478 |
| 2023-05-15 | 1,142.00 | 1,159.00 | 1,130.00 | 1,155.00 | 5,775.00 | 28,330 |
| 2023-05-12 | 1,163.00 | 1,175.00 | 1,138.00 | 1,164.00 | 5,820.00 | 23,712 |
| 2023-05-11 | 1,172.00 | 1,183.00 | 1,156.00 | 1,163.00 | 5,815.00 | 34,470 |
| 2023-05-10 | 1,144.00 | 1,189.00 | 1,144.00 | 1,172.00 | 5,860.00 | 70,618 |
| 2023-05-09 | 1,124.00 | 1,159.00 | 1,106.00 | 1,149.00 | 5,745.00 | 53,703 |
| 2023-05-08 | 1,124.00 | 1,139.00 | 1,123.00 | 1,124.00 | 5,620.00 | 32,567 |
| 2023-05-04 | 1,133.00 | 1,140.00 | 1,124.00 | 1,134.00 | 5,670.00 | 17,785 |
| 2023-05-03 | 1,140.00 | 1,140.00 | 1,123.00 | 1,137.00 | 5,685.00 | 17,094 |
| 2023-05-02 | 1,117.00 | 1,136.00 | 1,107.00 | 1,132.00 | 5,660.00 | 14,443 |
| 2023-04-28 | 1,135.00 | 1,139.00 | 1,101.00 | 1,117.00 | 5,585.00 | 43,751 |
| 2023-04-27 | 1,091.00 | 1,129.00 | 1,069.00 | 1,129.00 | 5,645.00 | 67,782 |
| 2023-04-26 | 1,091.00 | 1,103.00 | 1,079.00 | 1,091.00 | 5,455.00 | 35,288 |
| 2023-04-25 | 1,112.00 | 1,115.00 | 1,081.00 | 1,091.00 | 5,455.00 | 106,260 |
| 2023-04-24 | 1,099.00 | 1,135.00 | 1,095.00 | 1,117.00 | 5,585.00 | 64,938 |
| 2023-04-21 | 1,149.00 | 1,152.00 | 1,109.00 | 1,116.00 | 5,580.00 | 126,041 |
| 2023-04-20 | 1,190.00 | 1,193.00 | 1,152.00 | 1,152.00 | 5,760.00 | 110,904 |
| 2023-04-19 | 1,197.00 | 1,205.00 | 1,183.00 | 1,197.00 | 5,985.00 | 45,423 |
| 2023-04-18 | 1,221.00 | 1,221.00 | 1,187.00 | 1,197.00 | 5,985.00 | 74,365 |
| 2023-04-17 | 1,240.00 | 1,249.00 | 1,209.00 | 1,221.00 | 6,105.00 | 118,823 |
| 2023-04-14 | 1,207.00 | 1,248.00 | 1,202.00 | 1,239.00 | 6,195.00 | 84,765 |
| 2023-04-13 | 1,172.00 | 1,213.00 | 1,148.00 | 1,208.00 | 6,040.00 | 107,481 |
| 2023-04-12 | 1,170.00 | 1,186.00 | 1,163.00 | 1,169.00 | 5,845.00 | 77,033 |
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.