CU Medical Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-21 | 1,105.00 | 1,120.00 | 1,100.00 | 1,110.00 | 5,550.00 | 48,718 |
| 2022-07-20 | 1,120.00 | 1,125.00 | 1,090.00 | 1,105.00 | 5,525.00 | 62,738 |
| 2022-07-19 | 1,080.00 | 1,110.00 | 1,065.00 | 1,105.00 | 5,525.00 | 70,972 |
| 2022-07-18 | 1,040.00 | 1,085.00 | 1,035.00 | 1,080.00 | 5,400.00 | 107,015 |
| 2022-07-15 | 1,030.00 | 1,085.00 | 999.00 | 1,025.00 | 5,125.00 | 333,777 |
| 2022-07-14 | 1,080.00 | 1,100.00 | 1,060.00 | 1,095.00 | 5,475.00 | 76,211 |
| 2022-07-13 | 1,125.00 | 1,135.00 | 1,075.00 | 1,090.00 | 5,450.00 | 202,576 |
| 2022-07-12 | 1,095.00 | 1,100.00 | 1,065.00 | 1,065.00 | 5,325.00 | 71,402 |
| 2022-07-11 | 1,075.00 | 1,100.00 | 1,065.00 | 1,095.00 | 5,475.00 | 42,781 |
| 2022-07-08 | 1,060.00 | 1,085.00 | 1,050.00 | 1,075.00 | 5,375.00 | 31,770 |
| 2022-07-07 | 1,025.00 | 1,050.00 | 1,015.00 | 1,050.00 | 5,250.00 | 34,619 |
| 2022-07-06 | 1,045.00 | 1,045.00 | 1,015.00 | 1,025.00 | 5,125.00 | 34,140 |
| 2022-07-05 | 997.00 | 1,050.00 | 996.00 | 1,030.00 | 5,150.00 | 34,847 |
| 2022-07-04 | 1,020.00 | 1,030.00 | 984.00 | 1,000.00 | 5,000.00 | 73,193 |
| 2022-07-01 | 1,045.00 | 1,055.00 | 1,010.00 | 1,020.00 | 5,100.00 | 43,077 |
| 2022-06-30 | 1,050.00 | 1,075.00 | 1,025.00 | 1,045.00 | 5,225.00 | 33,890 |
| 2022-06-29 | 1,040.00 | 1,055.00 | 1,015.00 | 1,045.00 | 5,225.00 | 51,641 |
| 2022-06-28 | 1,055.00 | 1,060.00 | 1,035.00 | 1,050.00 | 5,250.00 | 50,952 |
| 2022-06-27 | 1,035.00 | 1,070.00 | 1,025.00 | 1,040.00 | 5,200.00 | 60,406 |
| 2022-06-24 | 990.00 | 1,035.00 | 990.00 | 1,015.00 | 5,075.00 | 86,461 |
| 2022-06-23 | 1,025.00 | 1,045.00 | 973.00 | 995.00 | 4,975.00 | 146,011 |
| 2022-06-22 | 1,100.00 | 1,100.00 | 1,010.00 | 1,045.00 | 5,225.00 | 76,154 |
| 2022-06-21 | 1,080.00 | 1,100.00 | 1,050.00 | 1,080.00 | 5,400.00 | 54,153 |
| 2022-06-20 | 1,135.00 | 1,145.00 | 1,050.00 | 1,070.00 | 5,350.00 | 119,355 |
| 2022-06-17 | 1,100.00 | 1,150.00 | 1,080.00 | 1,150.00 | 5,750.00 | 45,456 |
| 2022-06-16 | 1,125.00 | 1,160.00 | 1,110.00 | 1,140.00 | 5,700.00 | 54,281 |
| 2022-06-15 | 1,175.00 | 1,230.00 | 1,105.00 | 1,120.00 | 5,600.00 | 93,068 |
| 2022-06-14 | 1,190.00 | 1,200.00 | 1,130.00 | 1,190.00 | 5,950.00 | 75,903 |
| 2022-06-13 | 1,230.00 | 1,230.00 | 1,190.00 | 1,200.00 | 6,000.00 | 92,125 |
| 2022-06-10 | 1,240.00 | 1,260.00 | 1,230.00 | 1,240.00 | 6,200.00 | 63,715 |
| 2022-06-09 | 1,245.00 | 1,260.00 | 1,210.00 | 1,240.00 | 6,200.00 | 65,850 |
| 2022-06-08 | 1,220.00 | 1,260.00 | 1,205.00 | 1,245.00 | 6,225.00 | 79,601 |
| 2022-06-07 | 1,235.00 | 1,240.00 | 1,215.00 | 1,220.00 | 6,100.00 | 73,987 |
| 2022-06-03 | 1,240.00 | 1,250.00 | 1,230.00 | 1,235.00 | 6,175.00 | 53,989 |
| 2022-06-02 | 1,250.00 | 1,250.00 | 1,200.00 | 1,230.00 | 6,150.00 | 39,877 |
| 2022-05-31 | 1,240.00 | 1,245.00 | 1,220.00 | 1,235.00 | 6,175.00 | 60,005 |
| 2022-05-30 | 1,190.00 | 1,230.00 | 1,185.00 | 1,225.00 | 6,125.00 | 62,127 |
| 2022-05-27 | 1,160.00 | 1,185.00 | 1,150.00 | 1,175.00 | 5,875.00 | 109,359 |
| 2022-05-26 | 1,185.00 | 1,200.00 | 1,170.00 | 1,185.00 | 5,925.00 | 23,410 |
| 2022-05-25 | 1,180.00 | 1,195.00 | 1,170.00 | 1,185.00 | 5,925.00 | 25,651 |
| 2022-05-24 | 1,230.00 | 1,230.00 | 1,180.00 | 1,180.00 | 5,900.00 | 43,120 |
| 2022-05-23 | 1,235.00 | 1,235.00 | 1,205.00 | 1,225.00 | 6,125.00 | 51,353 |
| 2022-05-20 | 1,235.00 | 1,240.00 | 1,200.00 | 1,215.00 | 6,075.00 | 62,888 |
| 2022-05-19 | 1,225.00 | 1,255.00 | 1,200.00 | 1,235.00 | 6,175.00 | 116,975 |
| 2022-05-18 | 1,210.00 | 1,245.00 | 1,185.00 | 1,245.00 | 6,225.00 | 248,429 |
| 2022-05-17 | 1,160.00 | 1,195.00 | 1,130.00 | 1,170.00 | 5,850.00 | 221,809 |
| 2022-05-16 | 1,100.00 | 1,130.00 | 1,095.00 | 1,115.00 | 5,575.00 | 57,273 |
| 2022-05-13 | 1,065.00 | 1,100.00 | 1,060.00 | 1,095.00 | 5,475.00 | 56,255 |
| 2022-05-12 | 1,110.00 | 1,110.00 | 1,060.00 | 1,065.00 | 5,325.00 | 89,526 |
| 2022-05-11 | 1,095.00 | 1,155.00 | 1,090.00 | 1,110.00 | 5,550.00 | 74,901 |
| 2022-05-10 | 1,090.00 | 1,110.00 | 1,060.00 | 1,110.00 | 5,550.00 | 97,736 |
| 2022-05-09 | 1,145.00 | 1,150.00 | 1,095.00 | 1,110.00 | 5,550.00 | 97,164 |
| 2022-05-06 | 1,150.00 | 1,170.00 | 1,130.00 | 1,150.00 | 5,750.00 | 78,728 |
| 2022-05-04 | 1,205.00 | 1,205.00 | 1,165.00 | 1,180.00 | 5,900.00 | 104,373 |
| 2022-05-03 | 1,200.00 | 1,220.00 | 1,195.00 | 1,205.00 | 6,025.00 | 49,197 |
| 2022-05-02 | 1,185.00 | 1,205.00 | 1,170.00 | 1,200.00 | 6,000.00 | 48,597 |
| 2022-04-29 | 1,185.00 | 1,205.00 | 1,180.00 | 1,195.00 | 5,975.00 | 56,183 |
| 2022-04-28 | 1,190.00 | 1,200.00 | 1,160.00 | 1,185.00 | 5,925.00 | 74,555 |
| 2022-04-27 | 1,195.00 | 1,200.00 | 1,170.00 | 1,200.00 | 6,000.00 | 82,185 |
| 2022-04-26 | 1,210.00 | 1,230.00 | 1,205.00 | 1,215.00 | 6,075.00 | 74,552 |
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.