CU Medical Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,731.00 | 1,778.00 | 1,731.00 | 1,753.00 | 1,753.00 | 8,504 |
| 2026-07-16 | 1,781.00 | 1,832.00 | 1,741.00 | 1,780.00 | 1,780.00 | 13,052 |
| 2026-07-15 | 1,753.00 | 1,900.00 | 1,753.00 | 1,781.00 | 1,781.00 | 9,010 |
| 2026-07-14 | 1,751.00 | 1,796.00 | 1,723.00 | 1,738.00 | 1,738.00 | 36,151 |
| 2026-07-13 | 1,901.00 | 1,903.00 | 1,767.00 | 1,767.00 | 1,767.00 | 9,257 |
| 2026-07-10 | 1,848.00 | 1,875.00 | 1,760.00 | 1,821.00 | 1,821.00 | 6,818 |
| 2026-07-09 | 1,785.00 | 1,850.00 | 1,709.00 | 1,801.00 | 1,801.00 | 19,643 |
| 2026-07-08 | 1,915.00 | 1,915.00 | 1,799.00 | 1,799.00 | 1,799.00 | 20,727 |
| 2026-07-07 | 1,910.00 | 1,966.00 | 1,808.00 | 1,878.00 | 1,878.00 | 25,467 |
| 2026-07-06 | 1,904.00 | 1,904.00 | 1,830.00 | 1,873.00 | 1,873.00 | 7,474 |
| 2026-07-03 | 1,890.00 | 1,927.00 | 1,840.00 | 1,904.00 | 1,904.00 | 14,958 |
| 2026-07-02 | 1,933.00 | 1,996.00 | 1,874.00 | 1,890.00 | 1,890.00 | 14,201 |
| 2026-07-01 | 1,925.00 | 1,976.00 | 1,869.00 | 1,933.00 | 1,933.00 | 21,624 |
| 2026-06-30 | 1,925.00 | 1,953.00 | 1,887.00 | 1,887.00 | 1,887.00 | 11,915 |
| 2026-06-29 | 1,813.00 | 1,960.00 | 1,804.00 | 1,925.00 | 1,925.00 | 16,132 |
| 2026-06-26 | 1,935.00 | 1,935.00 | 1,770.00 | 1,813.00 | 1,813.00 | 62,686 |
| 2026-06-25 | 2,100.00 | 2,230.00 | 1,849.00 | 1,935.00 | 1,935.00 | 173,724 |
| 2026-06-24 | 1,804.00 | 1,860.00 | 1,804.00 | 1,849.00 | 1,849.00 | 14,307 |
| 2026-06-23 | 1,849.00 | 1,873.00 | 1,798.00 | 1,804.00 | 1,804.00 | 36,645 |
| 2026-06-22 | 1,916.00 | 1,934.00 | 1,820.00 | 1,837.00 | 1,837.00 | 44,935 |
| 2026-06-19 | 1,945.00 | 2,040.00 | 1,908.00 | 1,916.00 | 1,916.00 | 18,127 |
| 2026-06-18 | 1,998.00 | 2,085.00 | 1,954.00 | 1,954.00 | 1,954.00 | 17,519 |
| 2026-06-17 | 2,000.00 | 2,075.00 | 1,985.00 | 1,998.00 | 1,998.00 | 14,287 |
| 2026-06-16 | 1,934.00 | 2,015.00 | 1,934.00 | 1,993.00 | 1,993.00 | 29,643 |
| 2026-06-15 | 1,996.00 | 1,997.00 | 1,892.00 | 1,934.00 | 1,934.00 | 15,473 |
| 2026-06-12 | 1,916.00 | 2,090.00 | 1,902.00 | 1,914.00 | 1,914.00 | 46,213 |
| 2026-06-11 | 1,847.00 | 1,940.00 | 1,830.00 | 1,915.00 | 1,915.00 | 22,721 |
| 2026-06-10 | 1,823.00 | 1,995.00 | 1,823.00 | 1,847.00 | 1,847.00 | 20,326 |
| 2026-06-09 | 1,891.00 | 1,891.00 | 1,778.00 | 1,823.00 | 1,823.00 | 53,697 |
| 2026-06-08 | 1,950.00 | 1,987.00 | 1,851.00 | 1,891.00 | 1,891.00 | 35,890 |
| 2026-06-05 | 1,920.00 | 2,050.00 | 1,823.00 | 1,988.00 | 1,988.00 | 49,743 |
| 2026-06-04 | 1,865.00 | 2,395.00 | 1,865.00 | 1,920.00 | 1,920.00 | 511,742 |
| 2026-06-02 | 1,791.00 | 1,891.00 | 1,791.00 | 1,865.00 | 1,865.00 | 28,558 |
| 2026-06-01 | 2,045.00 | 2,045.00 | 1,905.00 | 1,911.00 | 1,911.00 | 90,236 |
| 2026-05-29 | 2,195.00 | 2,200.00 | 1,976.00 | 2,055.00 | 2,055.00 | 71,958 |
| 2026-05-28 | 2,165.00 | 2,210.00 | 2,120.00 | 2,210.00 | 2,210.00 | 61,412 |
| 2026-05-27 | 2,305.00 | 2,315.00 | 2,125.00 | 2,170.00 | 2,170.00 | 86,435 |
| 2026-05-26 | 2,400.00 | 2,410.00 | 2,260.00 | 2,305.00 | 2,305.00 | 62,519 |
| 2026-05-22 | 2,190.00 | 2,340.00 | 2,190.00 | 2,320.00 | 2,320.00 | 52,577 |
| 2026-05-21 | 2,240.00 | 2,360.00 | 2,100.00 | 2,180.00 | 2,180.00 | 138,543 |
| 2026-05-20 | 2,690.00 | 2,690.00 | 2,190.00 | 2,230.00 | 2,230.00 | 275,410 |
| 2026-04-23 | 538.00 | 622.00 | 535.00 | 548.00 | 2,740.00 | 541,047 |
| 2026-04-22 | 547.00 | 555.00 | 529.00 | 538.00 | 2,690.00 | 99,462 |
| 2026-04-21 | 557.00 | 574.00 | 545.00 | 547.00 | 2,735.00 | 48,955 |
| 2026-04-20 | 568.00 | 571.00 | 548.00 | 562.00 | 2,810.00 | 62,438 |
| 2026-04-17 | 590.00 | 590.00 | 563.00 | 571.00 | 2,855.00 | 36,222 |
| 2026-04-16 | 589.00 | 591.00 | 560.00 | 577.00 | 2,885.00 | 85,146 |
| 2026-04-15 | 575.00 | 585.00 | 555.00 | 561.00 | 2,805.00 | 79,117 |
| 2026-04-14 | 592.00 | 626.00 | 575.00 | 575.00 | 2,875.00 | 257,984 |
| 2026-04-13 | 533.00 | 606.00 | 533.00 | 594.00 | 2,970.00 | 553,960 |
| 2026-04-10 | 496.00 | 555.00 | 485.00 | 532.00 | 2,660.00 | 225,077 |
| 2026-04-09 | 495.00 | 504.00 | 492.00 | 494.00 | 2,470.00 | 15,253 |
| 2026-04-08 | 490.00 | 499.00 | 490.00 | 495.00 | 2,475.00 | 18,777 |
| 2026-04-07 | 494.00 | 503.00 | 488.00 | 488.00 | 2,440.00 | 14,200 |
| 2026-04-06 | 498.00 | 524.00 | 490.00 | 494.00 | 2,470.00 | 51,308 |
| 2026-04-03 | 485.00 | 504.00 | 485.00 | 500.00 | 2,500.00 | 42,204 |
| 2026-04-02 | 511.00 | 516.00 | 485.00 | 485.00 | 2,425.00 | 29,478 |
| 2026-04-01 | 502.00 | 522.00 | 499.00 | 516.00 | 2,580.00 | 37,082 |
| 2026-03-31 | 510.00 | 519.00 | 491.00 | 493.00 | 2,465.00 | 17,695 |
| 2026-03-30 | 503.00 | 525.00 | 489.00 | 510.00 | 2,550.00 | 39,683 |
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.