CU Medical Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-27 | 500.00 | 507.00 | 498.00 | 503.00 | 2,515.00 | 18,878 |
| 2026-03-26 | 497.00 | 504.00 | 493.00 | 504.00 | 2,520.00 | 33,062 |
| 2026-03-25 | 488.00 | 500.00 | 488.00 | 500.00 | 2,500.00 | 24,300 |
| 2026-03-24 | 494.00 | 497.00 | 485.00 | 487.00 | 2,435.00 | 41,532 |
| 2026-03-23 | 495.00 | 500.00 | 483.00 | 494.00 | 2,470.00 | 37,012 |
| 2026-03-20 | 501.00 | 505.00 | 486.00 | 500.00 | 2,500.00 | 61,836 |
| 2026-03-19 | 496.00 | 509.00 | 484.00 | 501.00 | 2,505.00 | 42,259 |
| 2026-03-18 | 520.00 | 535.00 | 491.00 | 496.00 | 2,480.00 | 157,953 |
| 2026-03-17 | 516.00 | 541.00 | 516.00 | 520.00 | 2,600.00 | 23,502 |
| 2026-03-16 | 526.00 | 554.00 | 504.00 | 515.00 | 2,575.00 | 36,612 |
| 2026-03-13 | 517.00 | 537.00 | 511.00 | 526.00 | 2,630.00 | 26,599 |
| 2026-03-12 | 520.00 | 532.00 | 510.00 | 530.00 | 2,650.00 | 21,762 |
| 2026-03-11 | 534.00 | 534.00 | 511.00 | 517.00 | 2,585.00 | 21,010 |
| 2026-03-10 | 506.00 | 519.00 | 494.00 | 507.00 | 2,535.00 | 42,411 |
| 2026-03-09 | 528.00 | 528.00 | 486.00 | 506.00 | 2,530.00 | 23,290 |
| 2026-03-06 | 500.00 | 531.00 | 499.00 | 529.00 | 2,645.00 | 42,415 |
| 2026-03-05 | 481.00 | 517.00 | 471.00 | 500.00 | 2,500.00 | 68,664 |
| 2026-03-04 | 530.00 | 530.00 | 469.00 | 469.00 | 2,345.00 | 208,311 |
| 2026-03-03 | 546.00 | 560.00 | 533.00 | 533.00 | 2,665.00 | 176,765 |
| 2026-02-27 | 559.00 | 588.00 | 550.00 | 570.00 | 2,850.00 | 170,527 |
| 2026-02-26 | 602.00 | 662.00 | 555.00 | 558.00 | 2,790.00 | 1,515,006 |
| 2026-02-25 | 571.00 | 581.00 | 522.00 | 550.00 | 2,750.00 | 715,180 |
| 2026-02-24 | 572.00 | 580.00 | 566.00 | 573.00 | 2,865.00 | 42,880 |
| 2026-02-23 | 561.00 | 583.00 | 561.00 | 574.00 | 2,870.00 | 67,076 |
| 2026-02-20 | 577.00 | 578.00 | 557.00 | 564.00 | 2,820.00 | 58,552 |
| 2026-02-19 | 587.00 | 592.00 | 569.00 | 579.00 | 2,895.00 | 92,023 |
| 2026-02-13 | 595.00 | 596.00 | 563.00 | 587.00 | 2,935.00 | 110,016 |
| 2026-02-12 | 633.00 | 635.00 | 570.00 | 595.00 | 2,975.00 | 511,942 |
| 2026-02-11 | 645.00 | 648.00 | 630.00 | 639.00 | 3,195.00 | 9,503 |
| 2026-02-10 | 647.00 | 649.00 | 635.00 | 644.00 | 3,220.00 | 32,700 |
| 2026-02-09 | 640.00 | 649.00 | 630.00 | 641.00 | 3,205.00 | 50,070 |
| 2026-02-06 | 625.00 | 643.00 | 600.00 | 640.00 | 3,200.00 | 99,798 |
| 2026-02-05 | 631.00 | 634.00 | 620.00 | 624.00 | 3,120.00 | 18,290 |
| 2026-02-04 | 630.00 | 634.00 | 614.00 | 631.00 | 3,155.00 | 22,840 |
| 2026-02-03 | 614.00 | 642.00 | 613.00 | 630.00 | 3,150.00 | 76,403 |
| 2026-02-02 | 625.00 | 625.00 | 601.00 | 608.00 | 3,040.00 | 47,240 |
| 2026-01-30 | 623.00 | 625.00 | 609.00 | 625.00 | 3,125.00 | 46,831 |
| 2026-01-29 | 618.00 | 627.00 | 603.00 | 624.00 | 3,120.00 | 56,786 |
| 2026-01-28 | 597.00 | 624.00 | 591.00 | 618.00 | 3,090.00 | 90,662 |
| 2026-01-27 | 594.00 | 597.00 | 586.00 | 597.00 | 2,985.00 | 9,491 |
| 2026-01-26 | 590.00 | 594.00 | 580.00 | 594.00 | 2,970.00 | 42,074 |
| 2026-01-23 | 584.00 | 587.00 | 575.00 | 587.00 | 2,935.00 | 21,234 |
| 2026-01-22 | 590.00 | 593.00 | 562.00 | 584.00 | 2,920.00 | 17,465 |
| 2026-01-21 | 580.00 | 600.00 | 575.00 | 590.00 | 2,950.00 | 33,937 |
| 2026-01-20 | 578.00 | 580.00 | 565.00 | 580.00 | 2,900.00 | 22,646 |
| 2026-01-19 | 582.00 | 587.00 | 570.00 | 578.00 | 2,890.00 | 15,794 |
| 2026-01-16 | 578.00 | 588.00 | 574.00 | 587.00 | 2,935.00 | 16,026 |
| 2026-01-15 | 560.00 | 582.00 | 559.00 | 578.00 | 2,890.00 | 29,797 |
| 2026-01-14 | 561.00 | 564.00 | 555.00 | 563.00 | 2,815.00 | 14,468 |
| 2026-01-13 | 553.00 | 568.00 | 553.00 | 562.00 | 2,810.00 | 19,209 |
| 2026-01-12 | 551.00 | 570.00 | 550.00 | 555.00 | 2,775.00 | 25,060 |
| 2026-01-09 | 548.00 | 560.00 | 548.00 | 557.00 | 2,785.00 | 20,380 |
| 2026-01-08 | 557.00 | 557.00 | 544.00 | 550.00 | 2,750.00 | 30,733 |
| 2026-01-07 | 563.00 | 568.00 | 550.00 | 559.00 | 2,795.00 | 26,088 |
| 2026-01-06 | 572.00 | 572.00 | 551.00 | 563.00 | 2,815.00 | 16,506 |
| 2026-01-05 | 554.00 | 570.00 | 552.00 | 567.00 | 2,835.00 | 20,695 |
| 2026-01-02 | 551.00 | 555.00 | 543.00 | 552.00 | 2,760.00 | 15,660 |
| 2025-12-30 | 555.00 | 556.00 | 547.00 | 550.00 | 2,750.00 | 13,084 |
| 2025-12-29 | 557.00 | 557.00 | 548.00 | 552.00 | 2,760.00 | 6,237 |
| 2025-12-26 | 550.00 | 555.00 | 549.00 | 552.00 | 2,760.00 | 11,241 |
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.