CU Medical Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 1,070.00 | 1,120.00 | 1,065.00 | 1,090.00 | 5,450.00 | 38,405 |
| 2022-10-19 | 1,100.00 | 1,110.00 | 1,060.00 | 1,080.00 | 5,400.00 | 24,048 |
| 2022-10-18 | 1,100.00 | 1,100.00 | 1,075.00 | 1,095.00 | 5,475.00 | 30,426 |
| 2022-10-17 | 1,040.00 | 1,090.00 | 1,025.00 | 1,085.00 | 5,425.00 | 24,452 |
| 2022-10-14 | 1,045.00 | 1,085.00 | 1,030.00 | 1,060.00 | 5,300.00 | 38,882 |
| 2022-10-13 | 1,045.00 | 1,060.00 | 1,000.00 | 1,035.00 | 5,175.00 | 49,659 |
| 2022-10-12 | 1,020.00 | 1,060.00 | 1,010.00 | 1,060.00 | 5,300.00 | 36,675 |
| 2022-10-11 | 1,080.00 | 1,080.00 | 1,015.00 | 1,035.00 | 5,175.00 | 44,976 |
| 2022-10-07 | 1,080.00 | 1,135.00 | 1,035.00 | 1,110.00 | 5,550.00 | 106,360 |
| 2022-10-06 | 1,070.00 | 1,085.00 | 1,060.00 | 1,080.00 | 5,400.00 | 31,619 |
| 2022-10-05 | 1,080.00 | 1,100.00 | 1,045.00 | 1,070.00 | 5,350.00 | 67,484 |
| 2022-10-04 | 1,040.00 | 1,070.00 | 1,025.00 | 1,070.00 | 5,350.00 | 84,652 |
| 2022-09-30 | 995.00 | 1,025.00 | 987.00 | 1,025.00 | 5,125.00 | 70,596 |
| 2022-09-29 | 1,010.00 | 1,065.00 | 1,005.00 | 1,020.00 | 5,100.00 | 83,108 |
| 2022-09-28 | 1,030.00 | 1,045.00 | 986.00 | 1,010.00 | 5,050.00 | 83,908 |
| 2022-09-27 | 1,000.00 | 1,040.00 | 981.00 | 1,040.00 | 5,200.00 | 96,816 |
| 2022-09-26 | 1,040.00 | 1,060.00 | 991.00 | 1,000.00 | 5,000.00 | 127,084 |
| 2022-09-23 | 1,150.00 | 1,150.00 | 1,065.00 | 1,070.00 | 5,350.00 | 105,449 |
| 2022-09-22 | 1,160.00 | 1,165.00 | 1,105.00 | 1,155.00 | 5,775.00 | 99,412 |
| 2022-09-21 | 1,170.00 | 1,200.00 | 1,165.00 | 1,165.00 | 5,825.00 | 79,719 |
| 2022-09-20 | 1,155.00 | 1,185.00 | 1,145.00 | 1,170.00 | 5,850.00 | 48,263 |
| 2022-09-19 | 1,150.00 | 1,175.00 | 1,140.00 | 1,155.00 | 5,775.00 | 61,498 |
| 2022-09-16 | 1,175.00 | 1,195.00 | 1,155.00 | 1,160.00 | 5,800.00 | 114,883 |
| 2022-09-15 | 1,180.00 | 1,205.00 | 1,165.00 | 1,190.00 | 5,950.00 | 83,772 |
| 2022-09-14 | 1,170.00 | 1,180.00 | 1,135.00 | 1,180.00 | 5,900.00 | 50,104 |
| 2022-09-13 | 1,185.00 | 1,200.00 | 1,180.00 | 1,195.00 | 5,975.00 | 89,152 |
| 2022-09-08 | 1,175.00 | 1,200.00 | 1,165.00 | 1,180.00 | 5,900.00 | 36,034 |
| 2022-09-07 | 1,165.00 | 1,195.00 | 1,130.00 | 1,180.00 | 5,900.00 | 103,331 |
| 2022-09-06 | 1,140.00 | 1,185.00 | 1,140.00 | 1,165.00 | 5,825.00 | 49,932 |
| 2022-09-05 | 1,160.00 | 1,175.00 | 1,135.00 | 1,140.00 | 5,700.00 | 108,080 |
| 2022-09-02 | 1,145.00 | 1,200.00 | 1,145.00 | 1,190.00 | 5,950.00 | 131,051 |
| 2022-09-01 | 1,175.00 | 1,180.00 | 1,145.00 | 1,150.00 | 5,750.00 | 58,128 |
| 2022-08-31 | 1,180.00 | 1,195.00 | 1,160.00 | 1,180.00 | 5,900.00 | 68,092 |
| 2022-08-30 | 1,130.00 | 1,205.00 | 1,130.00 | 1,180.00 | 5,900.00 | 126,774 |
| 2022-08-29 | 1,145.00 | 1,150.00 | 1,125.00 | 1,130.00 | 5,650.00 | 61,115 |
| 2022-08-26 | 1,180.00 | 1,195.00 | 1,160.00 | 1,190.00 | 5,950.00 | 71,259 |
| 2022-08-25 | 1,170.00 | 1,195.00 | 1,150.00 | 1,180.00 | 5,900.00 | 67,116 |
| 2022-08-24 | 1,130.00 | 1,170.00 | 1,130.00 | 1,170.00 | 5,850.00 | 58,574 |
| 2022-08-23 | 1,140.00 | 1,155.00 | 1,125.00 | 1,130.00 | 5,650.00 | 66,170 |
| 2022-08-22 | 1,175.00 | 1,200.00 | 1,125.00 | 1,160.00 | 5,800.00 | 163,581 |
| 2022-08-19 | 1,155.00 | 1,190.00 | 1,150.00 | 1,185.00 | 5,925.00 | 95,176 |
| 2022-08-18 | 1,180.00 | 1,180.00 | 1,150.00 | 1,160.00 | 5,800.00 | 135,102 |
| 2022-08-17 | 1,155.00 | 1,205.00 | 1,145.00 | 1,200.00 | 6,000.00 | 267,501 |
| 2022-08-16 | 1,145.00 | 1,150.00 | 1,115.00 | 1,130.00 | 5,650.00 | 43,077 |
| 2022-08-12 | 1,145.00 | 1,150.00 | 1,125.00 | 1,145.00 | 5,725.00 | 42,318 |
| 2022-08-11 | 1,140.00 | 1,165.00 | 1,135.00 | 1,145.00 | 5,725.00 | 28,822 |
| 2022-08-10 | 1,155.00 | 1,155.00 | 1,120.00 | 1,140.00 | 5,700.00 | 45,454 |
| 2022-08-09 | 1,165.00 | 1,165.00 | 1,135.00 | 1,155.00 | 5,775.00 | 17,980 |
| 2022-08-08 | 1,170.00 | 1,175.00 | 1,140.00 | 1,165.00 | 5,825.00 | 24,465 |
| 2022-08-05 | 1,170.00 | 1,175.00 | 1,155.00 | 1,170.00 | 5,850.00 | 34,884 |
| 2022-08-04 | 1,150.00 | 1,185.00 | 1,145.00 | 1,165.00 | 5,825.00 | 48,173 |
| 2022-08-03 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.00 | 5,750.00 | 22,528 |
| 2022-08-02 | 1,150.00 | 1,170.00 | 1,120.00 | 1,155.00 | 5,775.00 | 46,166 |
| 2022-08-01 | 1,145.00 | 1,160.00 | 1,135.00 | 1,150.00 | 5,750.00 | 32,317 |
| 2022-07-29 | 1,145.00 | 1,150.00 | 1,120.00 | 1,145.00 | 5,725.00 | 60,002 |
| 2022-07-28 | 1,160.00 | 1,175.00 | 1,140.00 | 1,150.00 | 5,750.00 | 46,238 |
| 2022-07-27 | 1,145.00 | 1,170.00 | 1,135.00 | 1,155.00 | 5,775.00 | 97,731 |
| 2022-07-26 | 1,100.00 | 1,175.00 | 1,090.00 | 1,145.00 | 5,725.00 | 392,440 |
| 2022-07-25 | 1,080.00 | 1,100.00 | 1,080.00 | 1,100.00 | 5,500.00 | 21,931 |
| 2022-07-22 | 1,110.00 | 1,115.00 | 1,080.00 | 1,105.00 | 5,525.00 | 28,657 |
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.