CU Medical Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 1,210.00 | 1,230.00 | 1,205.00 | 1,215.00 | 6,075.00 | 74,552 |
| 2022-04-25 | 1,225.00 | 1,225.00 | 1,195.00 | 1,215.00 | 6,075.00 | 125,303 |
| 2022-04-22 | 1,245.00 | 1,245.00 | 1,225.00 | 1,240.00 | 6,200.00 | 71,158 |
| 2022-04-21 | 1,250.00 | 1,260.00 | 1,240.00 | 1,245.00 | 6,225.00 | 85,280 |
| 2022-04-20 | 1,260.00 | 1,260.00 | 1,250.00 | 1,255.00 | 6,275.00 | 52,633 |
| 2022-04-19 | 1,255.00 | 1,265.00 | 1,250.00 | 1,265.00 | 6,325.00 | 69,639 |
| 2022-04-18 | 1,275.00 | 1,295.00 | 1,255.00 | 1,255.00 | 6,275.00 | 123,861 |
| 2022-04-15 | 1,240.00 | 1,280.00 | 1,235.00 | 1,275.00 | 6,375.00 | 128,602 |
| 2022-04-14 | 1,260.00 | 1,265.00 | 1,245.00 | 1,255.00 | 6,275.00 | 74,267 |
| 2022-04-13 | 1,240.00 | 1,260.00 | 1,230.00 | 1,260.00 | 6,300.00 | 118,153 |
| 2022-04-12 | 1,200.00 | 1,240.00 | 1,190.00 | 1,240.00 | 6,200.00 | 116,383 |
| 2022-04-11 | 1,240.00 | 1,240.00 | 1,205.00 | 1,210.00 | 6,050.00 | 88,412 |
| 2022-04-08 | 1,225.00 | 1,250.00 | 1,215.00 | 1,240.00 | 6,200.00 | 122,210 |
| 2022-04-07 | 1,265.00 | 1,275.00 | 1,220.00 | 1,225.00 | 6,125.00 | 170,083 |
| 2022-04-06 | 1,275.00 | 1,285.00 | 1,260.00 | 1,275.00 | 6,375.00 | 143,560 |
| 2022-04-05 | 1,270.00 | 1,280.00 | 1,260.00 | 1,280.00 | 6,400.00 | 145,734 |
| 2022-04-04 | 1,270.00 | 1,275.00 | 1,250.00 | 1,270.00 | 6,350.00 | 106,689 |
| 2022-04-01 | 1,260.00 | 1,270.00 | 1,240.00 | 1,265.00 | 6,325.00 | 110,329 |
| 2022-03-31 | 1,250.00 | 1,285.00 | 1,245.00 | 1,265.00 | 6,325.00 | 187,014 |
| 2022-03-30 | 1,250.00 | 1,260.00 | 1,230.00 | 1,255.00 | 6,275.00 | 111,086 |
| 2022-03-29 | 1,230.00 | 1,250.00 | 1,220.00 | 1,250.00 | 6,250.00 | 127,170 |
| 2022-03-28 | 1,240.00 | 1,245.00 | 1,215.00 | 1,230.00 | 6,150.00 | 104,646 |
| 2022-03-25 | 1,245.00 | 1,260.00 | 1,215.00 | 1,240.00 | 6,200.00 | 122,494 |
| 2022-03-24 | 1,230.00 | 1,240.00 | 1,220.00 | 1,240.00 | 6,200.00 | 104,407 |
| 2022-03-23 | 1,235.00 | 1,250.00 | 1,225.00 | 1,245.00 | 6,225.00 | 135,847 |
| 2022-03-22 | 1,245.00 | 1,250.00 | 1,215.00 | 1,235.00 | 6,175.00 | 119,973 |
| 2022-03-21 | 1,240.00 | 1,245.00 | 1,220.00 | 1,240.00 | 6,200.00 | 120,791 |
| 2022-03-18 | 1,235.00 | 1,240.00 | 1,215.00 | 1,230.00 | 6,150.00 | 156,348 |
| 2022-03-17 | 1,230.00 | 1,250.00 | 1,210.00 | 1,235.00 | 6,175.00 | 196,115 |
| 2022-03-16 | 1,225.00 | 1,230.00 | 1,205.00 | 1,215.00 | 6,075.00 | 131,880 |
| 2022-03-15 | 1,190.00 | 1,230.00 | 1,190.00 | 1,210.00 | 6,050.00 | 215,160 |
| 2022-03-14 | 1,190.00 | 1,210.00 | 1,175.00 | 1,190.00 | 5,950.00 | 122,192 |
| 2022-03-11 | 1,170.00 | 1,200.00 | 1,160.00 | 1,190.00 | 5,950.00 | 120,086 |
| 2022-03-10 | 1,180.00 | 1,185.00 | 1,155.00 | 1,170.00 | 5,850.00 | 94,986 |
| 2022-03-08 | 1,170.00 | 1,195.00 | 1,150.00 | 1,165.00 | 5,825.00 | 143,992 |
| 2022-03-07 | 1,175.00 | 1,210.00 | 1,170.00 | 1,190.00 | 5,950.00 | 142,852 |
| 2022-03-04 | 1,220.00 | 1,230.00 | 1,175.00 | 1,195.00 | 5,975.00 | 185,382 |
| 2022-03-03 | 1,220.00 | 1,225.00 | 1,200.00 | 1,220.00 | 6,100.00 | 155,098 |
| 2022-03-02 | 1,195.00 | 1,220.00 | 1,185.00 | 1,215.00 | 6,075.00 | 194,273 |
| 2022-02-28 | 1,185.00 | 1,215.00 | 1,165.00 | 1,200.00 | 6,000.00 | 243,884 |
| 2022-02-25 | 1,155.00 | 1,195.00 | 1,155.00 | 1,175.00 | 5,875.00 | 227,579 |
| 2022-02-24 | 1,200.00 | 1,240.00 | 1,135.00 | 1,140.00 | 5,700.00 | 462,107 |
| 2022-02-23 | 1,205.00 | 1,230.00 | 1,195.00 | 1,210.00 | 6,050.00 | 209,662 |
| 2022-02-22 | 1,190.00 | 1,225.00 | 1,180.00 | 1,200.00 | 6,000.00 | 320,884 |
| 2022-02-21 | 1,170.00 | 1,265.00 | 1,165.00 | 1,230.00 | 6,150.00 | 833,429 |
| 2022-02-18 | 1,185.00 | 1,225.00 | 1,175.00 | 1,215.00 | 6,075.00 | 299,795 |
| 2022-02-17 | 1,220.00 | 1,245.00 | 1,170.00 | 1,215.00 | 6,075.00 | 638,039 |
| 2022-02-16 | 1,230.00 | 1,245.00 | 1,195.00 | 1,215.00 | 6,075.00 | 826,177 |
| 2022-02-15 | 1,175.00 | 1,230.00 | 1,145.00 | 1,190.00 | 5,950.00 | 898,978 |
| 2022-02-14 | 1,240.00 | 1,255.00 | 1,165.00 | 1,175.00 | 5,875.00 | 762,130 |
| 2022-02-11 | 1,295.00 | 1,305.00 | 1,215.00 | 1,295.00 | 6,475.00 | 1,406,904 |
| 2022-02-10 | 1,355.00 | 1,375.00 | 1,270.00 | 1,285.00 | 6,425.00 | 3,260,838 |
| 2022-02-09 | 1,065.00 | 1,380.00 | 1,055.00 | 1,380.00 | 6,900.00 | 10,639,645 |
| 2022-02-08 | 1,080.00 | 1,090.00 | 1,040.00 | 1,065.00 | 5,325.00 | 93,824 |
| 2022-02-07 | 1,080.00 | 1,090.00 | 1,060.00 | 1,080.00 | 5,400.00 | 29,379 |
| 2022-02-04 | 1,085.00 | 1,090.00 | 1,065.00 | 1,080.00 | 5,400.00 | 38,879 |
| 2022-02-03 | 1,070.00 | 1,085.00 | 1,050.00 | 1,080.00 | 5,400.00 | 53,543 |
| 2022-01-28 | 995.00 | 1,035.00 | 995.00 | 1,030.00 | 5,150.00 | 58,352 |
| 2022-01-27 | 1,020.00 | 1,040.00 | 996.00 | 997.00 | 4,985.00 | 62,569 |
| 2022-01-26 | 1,005.00 | 1,055.00 | 1,005.00 | 1,035.00 | 5,175.00 | 61,503 |
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.