CU Medical Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 1,148.00 | 1,170.00 | 1,131.00 | 1,164.00 | 5,820.00 | 57,750 |
| 2023-04-10 | 1,174.00 | 1,194.00 | 1,136.00 | 1,151.00 | 5,755.00 | 78,127 |
| 2023-04-07 | 1,162.00 | 1,180.00 | 1,158.00 | 1,174.00 | 5,870.00 | 48,586 |
| 2023-04-06 | 1,191.00 | 1,191.00 | 1,156.00 | 1,161.00 | 5,805.00 | 60,595 |
| 2023-04-05 | 1,186.00 | 1,216.00 | 1,182.00 | 1,196.00 | 5,980.00 | 64,620 |
| 2023-04-04 | 1,150.00 | 1,193.00 | 1,149.00 | 1,190.00 | 5,950.00 | 77,292 |
| 2023-04-03 | 1,151.00 | 1,172.00 | 1,131.00 | 1,149.00 | 5,745.00 | 75,159 |
| 2023-03-31 | 1,171.00 | 1,171.00 | 1,144.00 | 1,151.00 | 5,755.00 | 93,108 |
| 2023-03-30 | 1,171.00 | 1,185.00 | 1,160.00 | 1,174.00 | 5,870.00 | 56,568 |
| 2023-03-29 | 1,179.00 | 1,185.00 | 1,150.00 | 1,170.00 | 5,850.00 | 39,653 |
| 2023-03-28 | 1,153.00 | 1,192.00 | 1,150.00 | 1,179.00 | 5,895.00 | 53,127 |
| 2023-03-27 | 1,152.00 | 1,168.00 | 1,121.00 | 1,153.00 | 5,765.00 | 59,774 |
| 2023-03-24 | 1,118.00 | 1,157.00 | 1,118.00 | 1,140.00 | 5,700.00 | 50,157 |
| 2023-03-23 | 1,131.00 | 1,131.00 | 1,113.00 | 1,118.00 | 5,590.00 | 70,250 |
| 2023-03-22 | 1,156.00 | 1,165.00 | 1,129.00 | 1,143.00 | 5,715.00 | 62,633 |
| 2023-03-21 | 1,150.00 | 1,175.00 | 1,145.00 | 1,156.00 | 5,780.00 | 28,734 |
| 2023-03-20 | 1,163.00 | 1,163.00 | 1,136.00 | 1,150.00 | 5,750.00 | 33,992 |
| 2023-03-17 | 1,127.00 | 1,160.00 | 1,117.00 | 1,148.00 | 5,740.00 | 46,654 |
| 2023-03-16 | 1,141.00 | 1,141.00 | 1,095.00 | 1,120.00 | 5,600.00 | 34,249 |
| 2023-03-15 | 1,125.00 | 1,151.00 | 1,124.00 | 1,129.00 | 5,645.00 | 48,845 |
| 2023-03-14 | 1,150.00 | 1,172.00 | 1,109.00 | 1,120.00 | 5,600.00 | 59,116 |
| 2023-03-13 | 1,140.00 | 1,167.00 | 1,119.00 | 1,165.00 | 5,825.00 | 65,679 |
| 2023-03-10 | 1,180.00 | 1,202.00 | 1,158.00 | 1,162.00 | 5,810.00 | 91,716 |
| 2023-03-09 | 1,222.00 | 1,233.00 | 1,181.00 | 1,208.00 | 6,040.00 | 85,269 |
| 2023-03-08 | 1,248.00 | 1,248.00 | 1,220.00 | 1,231.00 | 6,155.00 | 44,269 |
| 2023-03-07 | 1,243.00 | 1,260.00 | 1,221.00 | 1,248.00 | 6,240.00 | 72,281 |
| 2023-03-06 | 1,269.00 | 1,270.00 | 1,233.00 | 1,243.00 | 6,215.00 | 65,079 |
| 2023-03-03 | 1,236.00 | 1,281.00 | 1,236.00 | 1,269.00 | 6,345.00 | 83,981 |
| 2023-03-02 | 1,244.00 | 1,255.00 | 1,217.00 | 1,226.00 | 6,130.00 | 69,934 |
| 2023-02-28 | 1,236.00 | 1,248.00 | 1,215.00 | 1,226.00 | 6,130.00 | 79,430 |
| 2023-02-27 | 1,269.00 | 1,276.00 | 1,213.00 | 1,228.00 | 6,140.00 | 160,476 |
| 2023-02-24 | 1,344.00 | 1,344.00 | 1,220.00 | 1,269.00 | 6,345.00 | 372,424 |
| 2023-02-23 | 1,371.00 | 1,386.00 | 1,350.00 | 1,365.00 | 6,825.00 | 40,647 |
| 2023-02-22 | 1,350.00 | 1,384.00 | 1,340.00 | 1,369.00 | 6,845.00 | 46,779 |
| 2023-02-21 | 1,331.00 | 1,373.00 | 1,331.00 | 1,360.00 | 6,800.00 | 46,201 |
| 2023-02-20 | 1,280.00 | 1,340.00 | 1,280.00 | 1,330.00 | 6,650.00 | 66,896 |
| 2023-02-17 | 1,351.00 | 1,365.00 | 1,281.00 | 1,301.00 | 6,505.00 | 308,784 |
| 2023-02-16 | 1,375.00 | 1,404.00 | 1,374.00 | 1,390.00 | 6,950.00 | 50,885 |
| 2023-02-15 | 1,417.00 | 1,430.00 | 1,355.00 | 1,389.00 | 6,945.00 | 108,631 |
| 2023-02-14 | 1,439.00 | 1,450.00 | 1,416.00 | 1,430.00 | 7,150.00 | 52,871 |
| 2023-02-13 | 1,420.00 | 1,447.00 | 1,404.00 | 1,440.00 | 7,200.00 | 86,384 |
| 2023-02-10 | 1,401.00 | 1,450.00 | 1,387.00 | 1,420.00 | 7,100.00 | 133,926 |
| 2023-02-09 | 1,407.00 | 1,407.00 | 1,351.00 | 1,401.00 | 7,005.00 | 53,263 |
| 2023-02-08 | 1,400.00 | 1,412.00 | 1,390.00 | 1,408.00 | 7,040.00 | 53,612 |
| 2023-02-07 | 1,377.00 | 1,410.00 | 1,377.00 | 1,395.00 | 6,975.00 | 62,385 |
| 2023-02-06 | 1,435.00 | 1,435.00 | 1,390.00 | 1,390.00 | 6,950.00 | 91,407 |
| 2023-02-03 | 1,453.00 | 1,456.00 | 1,430.00 | 1,438.00 | 7,190.00 | 95,328 |
| 2023-02-02 | 1,417.00 | 1,460.00 | 1,406.00 | 1,450.00 | 7,250.00 | 197,260 |
| 2023-02-01 | 1,419.00 | 1,419.00 | 1,389.00 | 1,409.00 | 7,045.00 | 78,330 |
| 2023-01-31 | 1,387.00 | 1,421.00 | 1,375.00 | 1,407.00 | 7,035.00 | 109,080 |
| 2023-01-30 | 1,396.00 | 1,406.00 | 1,373.00 | 1,387.00 | 6,935.00 | 70,690 |
| 2023-01-27 | 1,410.00 | 1,410.00 | 1,380.00 | 1,396.00 | 6,980.00 | 61,708 |
| 2023-01-26 | 1,398.00 | 1,414.00 | 1,383.00 | 1,405.00 | 7,025.00 | 78,330 |
| 2023-01-25 | 1,420.00 | 1,420.00 | 1,355.00 | 1,398.00 | 6,990.00 | 92,395 |
| 2023-01-20 | 1,345.00 | 1,395.00 | 1,345.00 | 1,390.00 | 6,950.00 | 92,655 |
| 2023-01-19 | 1,330.00 | 1,355.00 | 1,320.00 | 1,350.00 | 6,750.00 | 62,197 |
| 2023-01-18 | 1,350.00 | 1,370.00 | 1,330.00 | 1,340.00 | 6,700.00 | 57,856 |
| 2023-01-17 | 1,360.00 | 1,380.00 | 1,335.00 | 1,355.00 | 6,775.00 | 78,778 |
| 2023-01-16 | 1,390.00 | 1,395.00 | 1,355.00 | 1,360.00 | 6,800.00 | 94,460 |
| 2023-01-13 | 1,370.00 | 1,410.00 | 1,365.00 | 1,390.00 | 6,950.00 | 164,779 |
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.