CU Medical Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 1,370.00 | 1,410.00 | 1,365.00 | 1,390.00 | 6,950.00 | 164,779 |
| 2023-01-12 | 1,385.00 | 1,390.00 | 1,360.00 | 1,370.00 | 6,850.00 | 55,509 |
| 2023-01-11 | 1,340.00 | 1,390.00 | 1,330.00 | 1,380.00 | 6,900.00 | 149,686 |
| 2023-01-10 | 1,330.00 | 1,365.00 | 1,320.00 | 1,335.00 | 6,675.00 | 119,708 |
| 2023-01-09 | 1,325.00 | 1,370.00 | 1,305.00 | 1,355.00 | 6,775.00 | 159,080 |
| 2023-01-06 | 1,265.00 | 1,315.00 | 1,245.00 | 1,305.00 | 6,525.00 | 101,878 |
| 2023-01-05 | 1,285.00 | 1,285.00 | 1,250.00 | 1,270.00 | 6,350.00 | 78,519 |
| 2023-01-04 | 1,260.00 | 1,290.00 | 1,245.00 | 1,270.00 | 6,350.00 | 58,710 |
| 2023-01-03 | 1,270.00 | 1,280.00 | 1,205.00 | 1,260.00 | 6,300.00 | 159,297 |
| 2023-01-02 | 1,335.00 | 1,355.00 | 1,275.00 | 1,280.00 | 6,400.00 | 162,565 |
| 2022-12-29 | 1,335.00 | 1,350.00 | 1,290.00 | 1,305.00 | 6,525.00 | 114,720 |
| 2022-12-28 | 1,295.00 | 1,365.00 | 1,290.00 | 1,350.00 | 6,750.00 | 148,467 |
| 2022-12-27 | 1,295.00 | 1,325.00 | 1,270.00 | 1,305.00 | 6,525.00 | 173,297 |
| 2022-12-26 | 1,320.00 | 1,390.00 | 1,300.00 | 1,305.00 | 6,525.00 | 142,666 |
| 2022-12-23 | 1,360.00 | 1,360.00 | 1,280.00 | 1,310.00 | 6,550.00 | 205,228 |
| 2022-12-22 | 1,415.00 | 1,415.00 | 1,345.00 | 1,355.00 | 6,775.00 | 283,092 |
| 2022-12-21 | 1,345.00 | 1,400.00 | 1,320.00 | 1,390.00 | 6,950.00 | 722,614 |
| 2022-12-20 | 1,330.00 | 1,350.00 | 1,315.00 | 1,345.00 | 6,725.00 | 126,896 |
| 2022-12-19 | 1,355.00 | 1,375.00 | 1,315.00 | 1,330.00 | 6,650.00 | 192,392 |
| 2022-12-16 | 1,375.00 | 1,390.00 | 1,340.00 | 1,350.00 | 6,750.00 | 323,783 |
| 2022-12-15 | 1,295.00 | 1,430.00 | 1,280.00 | 1,400.00 | 7,000.00 | 1,544,829 |
| 2022-12-14 | 1,370.00 | 1,390.00 | 1,265.00 | 1,295.00 | 6,475.00 | 697,100 |
| 2022-12-13 | 1,270.00 | 1,290.00 | 1,245.00 | 1,285.00 | 6,425.00 | 451,458 |
| 2022-12-12 | 1,270.00 | 1,290.00 | 1,235.00 | 1,270.00 | 6,350.00 | 202,050 |
| 2022-12-09 | 1,230.00 | 1,255.00 | 1,210.00 | 1,250.00 | 6,250.00 | 82,597 |
| 2022-12-08 | 1,250.00 | 1,275.00 | 1,200.00 | 1,230.00 | 6,150.00 | 90,182 |
| 2022-12-07 | 1,235.00 | 1,255.00 | 1,220.00 | 1,245.00 | 6,225.00 | 45,778 |
| 2022-12-06 | 1,260.00 | 1,275.00 | 1,240.00 | 1,250.00 | 6,250.00 | 55,137 |
| 2022-12-05 | 1,270.00 | 1,285.00 | 1,260.00 | 1,275.00 | 6,375.00 | 67,689 |
| 2022-12-02 | 1,260.00 | 1,285.00 | 1,240.00 | 1,275.00 | 6,375.00 | 104,919 |
| 2022-12-01 | 1,255.00 | 1,275.00 | 1,235.00 | 1,270.00 | 6,350.00 | 130,513 |
| 2022-11-30 | 1,210.00 | 1,255.00 | 1,200.00 | 1,240.00 | 6,200.00 | 74,131 |
| 2022-11-29 | 1,195.00 | 1,215.00 | 1,185.00 | 1,205.00 | 6,025.00 | 40,924 |
| 2022-11-28 | 1,235.00 | 1,240.00 | 1,190.00 | 1,205.00 | 6,025.00 | 71,271 |
| 2022-11-25 | 1,240.00 | 1,245.00 | 1,215.00 | 1,235.00 | 6,175.00 | 71,312 |
| 2022-11-24 | 1,225.00 | 1,240.00 | 1,220.00 | 1,230.00 | 6,150.00 | 73,803 |
| 2022-11-23 | 1,200.00 | 1,235.00 | 1,185.00 | 1,225.00 | 6,125.00 | 85,678 |
| 2022-11-22 | 1,235.00 | 1,235.00 | 1,190.00 | 1,195.00 | 5,975.00 | 106,654 |
| 2022-11-21 | 1,260.00 | 1,275.00 | 1,225.00 | 1,245.00 | 6,225.00 | 121,166 |
| 2022-11-18 | 1,220.00 | 1,260.00 | 1,220.00 | 1,250.00 | 6,250.00 | 163,218 |
| 2022-11-17 | 1,250.00 | 1,275.00 | 1,235.00 | 1,255.00 | 6,275.00 | 117,256 |
| 2022-11-16 | 1,240.00 | 1,260.00 | 1,225.00 | 1,250.00 | 6,250.00 | 167,255 |
| 2022-11-15 | 1,250.00 | 1,315.00 | 1,230.00 | 1,240.00 | 6,200.00 | 894,146 |
| 2022-11-14 | 1,205.00 | 1,255.00 | 1,190.00 | 1,200.00 | 6,000.00 | 261,265 |
| 2022-11-11 | 1,240.00 | 1,245.00 | 1,200.00 | 1,200.00 | 6,000.00 | 115,585 |
| 2022-11-10 | 1,185.00 | 1,225.00 | 1,165.00 | 1,200.00 | 6,000.00 | 130,935 |
| 2022-11-09 | 1,190.00 | 1,210.00 | 1,175.00 | 1,200.00 | 6,000.00 | 106,305 |
| 2022-11-08 | 1,200.00 | 1,210.00 | 1,180.00 | 1,190.00 | 5,950.00 | 156,576 |
| 2022-11-07 | 1,170.00 | 1,285.00 | 1,150.00 | 1,200.00 | 6,000.00 | 1,507,022 |
| 2022-11-04 | 1,160.00 | 1,190.00 | 1,140.00 | 1,170.00 | 5,850.00 | 69,469 |
| 2022-11-03 | 1,130.00 | 1,185.00 | 1,125.00 | 1,165.00 | 5,825.00 | 80,036 |
| 2022-11-02 | 1,155.00 | 1,170.00 | 1,135.00 | 1,155.00 | 5,775.00 | 135,175 |
| 2022-11-01 | 1,145.00 | 1,170.00 | 1,115.00 | 1,145.00 | 5,725.00 | 143,254 |
| 2022-10-31 | 1,200.00 | 1,255.00 | 1,115.00 | 1,125.00 | 5,625.00 | 1,891,196 |
| 2022-10-28 | 1,085.00 | 1,105.00 | 1,075.00 | 1,095.00 | 5,475.00 | 33,851 |
| 2022-10-27 | 1,080.00 | 1,090.00 | 1,065.00 | 1,090.00 | 5,450.00 | 26,254 |
| 2022-10-26 | 1,100.00 | 1,105.00 | 1,060.00 | 1,090.00 | 5,450.00 | 42,608 |
| 2022-10-25 | 1,085.00 | 1,100.00 | 1,075.00 | 1,100.00 | 5,500.00 | 23,679 |
| 2022-10-24 | 1,090.00 | 1,105.00 | 1,075.00 | 1,085.00 | 5,425.00 | 37,354 |
| 2022-10-21 | 1,070.00 | 1,095.00 | 1,055.00 | 1,090.00 | 5,450.00 | 32,643 |
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.