CU Medical Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 1,065.00 | 1,075.00 | 1,040.00 | 1,055.00 | 5,275.00 | 40,586 |
| 2022-01-21 | 1,095.00 | 1,105.00 | 1,065.00 | 1,085.00 | 5,425.00 | 48,655 |
| 2022-01-20 | 1,045.00 | 1,090.00 | 1,045.00 | 1,090.00 | 5,450.00 | 32,412 |
| 2022-01-19 | 1,055.00 | 1,075.00 | 1,025.00 | 1,045.00 | 5,225.00 | 60,114 |
| 2022-01-18 | 1,075.00 | 1,090.00 | 1,045.00 | 1,055.00 | 5,275.00 | 59,949 |
| 2022-01-17 | 1,100.00 | 1,115.00 | 1,065.00 | 1,075.00 | 5,375.00 | 89,274 |
| 2022-01-14 | 1,110.00 | 1,120.00 | 1,085.00 | 1,105.00 | 5,525.00 | 65,376 |
| 2022-01-13 | 1,135.00 | 1,165.00 | 1,105.00 | 1,115.00 | 5,575.00 | 189,292 |
| 2022-01-12 | 1,150.00 | 1,170.00 | 1,150.00 | 1,170.00 | 5,850.00 | 49,754 |
| 2022-01-11 | 1,165.00 | 1,170.00 | 1,130.00 | 1,150.00 | 5,750.00 | 61,171 |
| 2022-01-10 | 1,165.00 | 1,175.00 | 1,140.00 | 1,170.00 | 5,850.00 | 58,710 |
| 2022-01-07 | 1,120.00 | 1,160.00 | 1,115.00 | 1,160.00 | 5,800.00 | 72,199 |
| 2022-01-06 | 1,120.00 | 1,145.00 | 1,115.00 | 1,120.00 | 5,600.00 | 97,012 |
| 2022-01-05 | 1,165.00 | 1,165.00 | 1,145.00 | 1,150.00 | 5,750.00 | 47,178 |
| 2022-01-04 | 1,165.00 | 1,175.00 | 1,140.00 | 1,175.00 | 5,875.00 | 48,070 |
| 2022-01-03 | 1,145.00 | 1,170.00 | 1,135.00 | 1,155.00 | 5,775.00 | 56,334 |
| 2021-12-30 | 1,155.00 | 1,165.00 | 1,125.00 | 1,145.00 | 5,725.00 | 45,568 |
| 2021-12-29 | 1,125.00 | 1,155.00 | 1,125.00 | 1,150.00 | 5,750.00 | 60,046 |
| 2021-12-28 | 1,130.00 | 1,145.00 | 1,110.00 | 1,125.00 | 5,625.00 | 70,209 |
| 2021-12-27 | 1,140.00 | 1,165.00 | 1,130.00 | 1,130.00 | 5,650.00 | 111,308 |
| 2021-12-24 | 1,145.00 | 1,150.00 | 1,125.00 | 1,135.00 | 5,675.00 | 86,979 |
| 2021-12-23 | 1,130.00 | 1,175.00 | 1,095.00 | 1,150.00 | 5,750.00 | 192,201 |
| 2021-12-22 | 1,130.00 | 1,135.00 | 1,085.00 | 1,120.00 | 5,600.00 | 131,842 |
| 2021-12-21 | 1,135.00 | 1,140.00 | 1,110.00 | 1,125.00 | 5,625.00 | 79,460 |
| 2021-12-20 | 1,175.00 | 1,180.00 | 1,130.00 | 1,135.00 | 5,675.00 | 163,429 |
| 2021-12-17 | 1,195.00 | 1,200.00 | 1,170.00 | 1,175.00 | 5,875.00 | 139,055 |
| 2021-12-16 | 1,225.00 | 1,235.00 | 1,180.00 | 1,200.00 | 6,000.00 | 198,367 |
| 2021-12-15 | 1,210.00 | 1,250.00 | 1,200.00 | 1,230.00 | 6,150.00 | 208,719 |
| 2021-12-14 | 1,230.00 | 1,250.00 | 1,195.00 | 1,210.00 | 6,050.00 | 274,601 |
| 2021-12-13 | 1,275.00 | 1,275.00 | 1,200.00 | 1,265.00 | 6,325.00 | 346,112 |
| 2021-12-10 | 1,275.00 | 1,280.00 | 1,220.00 | 1,250.00 | 6,250.00 | 568,208 |
| 2021-12-09 | 1,330.00 | 1,350.00 | 1,235.00 | 1,235.00 | 6,175.00 | 846,008 |
| 2021-12-08 | 1,250.00 | 1,425.00 | 1,225.00 | 1,310.00 | 6,550.00 | 4,347,734 |
| 2021-12-07 | 1,200.00 | 1,240.00 | 1,160.00 | 1,225.00 | 6,125.00 | 319,838 |
| 2021-12-06 | 1,185.00 | 1,260.00 | 1,180.00 | 1,200.00 | 6,000.00 | 656,579 |
| 2021-12-03 | 1,180.00 | 1,215.00 | 1,145.00 | 1,190.00 | 5,950.00 | 588,009 |
| 2021-12-02 | 1,215.00 | 1,265.00 | 1,175.00 | 1,225.00 | 6,125.00 | 1,048,464 |
| 2021-12-01 | 1,005.00 | 1,265.00 | 1,000.00 | 1,210.00 | 6,050.00 | 3,917,480 |
| 2021-11-30 | 1,065.00 | 1,085.00 | 990.00 | 1,010.00 | 5,050.00 | 274,565 |
| 2021-11-29 | 1,115.00 | 1,155.00 | 1,080.00 | 1,090.00 | 5,450.00 | 405,772 |
| 2021-11-26 | 1,015.00 | 1,165.00 | 1,015.00 | 1,115.00 | 5,575.00 | 913,793 |
| 2021-11-25 | 1,015.00 | 1,025.00 | 1,000.00 | 1,015.00 | 5,075.00 | 22,448 |
| 2021-11-24 | 1,010.00 | 1,025.00 | 1,000.00 | 1,015.00 | 5,075.00 | 57,115 |
| 2021-11-23 | 1,025.00 | 1,025.00 | 1,010.00 | 1,025.00 | 5,125.00 | 15,962 |
| 2021-11-22 | 1,030.00 | 1,040.00 | 1,010.00 | 1,025.00 | 5,125.00 | 26,775 |
| 2021-11-19 | 1,035.00 | 1,040.00 | 1,015.00 | 1,040.00 | 5,200.00 | 32,350 |
| 2021-11-18 | 1,035.00 | 1,040.00 | 1,015.00 | 1,035.00 | 5,175.00 | 54,954 |
| 2021-11-17 | 1,075.00 | 1,075.00 | 1,030.00 | 1,040.00 | 5,200.00 | 39,118 |
| 2021-11-16 | 1,080.00 | 1,085.00 | 1,050.00 | 1,075.00 | 5,375.00 | 22,807 |
| 2021-11-15 | 1,075.00 | 1,095.00 | 1,060.00 | 1,075.00 | 5,375.00 | 24,343 |
| 2021-11-12 | 1,000.00 | 1,070.00 | 1,000.00 | 1,070.00 | 5,350.00 | 39,173 |
| 2021-11-11 | 1,005.00 | 1,020.00 | 993.00 | 1,020.00 | 5,100.00 | 45,233 |
| 2021-11-10 | 1,050.00 | 1,060.00 | 997.00 | 1,010.00 | 5,050.00 | 72,692 |
| 2021-11-09 | 1,050.00 | 1,080.00 | 1,040.00 | 1,050.00 | 5,250.00 | 19,479 |
| 2021-11-08 | 1,055.00 | 1,065.00 | 1,015.00 | 1,060.00 | 5,300.00 | 42,833 |
| 2021-11-05 | 1,095.00 | 1,100.00 | 1,055.00 | 1,070.00 | 5,350.00 | 38,995 |
| 2021-11-04 | 1,105.00 | 1,110.00 | 1,080.00 | 1,095.00 | 5,475.00 | 31,138 |
| 2021-11-03 | 1,110.00 | 1,130.00 | 1,090.00 | 1,100.00 | 5,500.00 | 29,161 |
| 2021-11-02 | 1,105.00 | 1,125.00 | 1,100.00 | 1,110.00 | 5,550.00 | 35,808 |
| 2021-11-01 | 1,085.00 | 1,120.00 | 1,085.00 | 1,100.00 | 5,500.00 | 56,783 |
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.