CU Medical Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 554.00 | 561.00 | 549.00 | 555.00 | 2,775.00 | 17,390 |
| 2025-12-23 | 561.00 | 564.00 | 550.00 | 552.00 | 2,760.00 | 20,365 |
| 2025-12-22 | 558.00 | 563.00 | 551.00 | 559.00 | 2,795.00 | 13,517 |
| 2025-12-19 | 556.00 | 560.00 | 554.00 | 556.00 | 2,780.00 | 6,662 |
| 2025-12-18 | 561.00 | 561.00 | 552.00 | 555.00 | 2,775.00 | 10,923 |
| 2025-12-17 | 558.00 | 566.00 | 555.00 | 561.00 | 2,805.00 | 23,190 |
| 2025-12-16 | 559.00 | 563.00 | 552.00 | 560.00 | 2,800.00 | 20,749 |
| 2025-12-15 | 556.00 | 566.00 | 545.00 | 559.00 | 2,795.00 | 45,587 |
| 2025-12-12 | 558.00 | 563.00 | 549.00 | 554.00 | 2,770.00 | 38,942 |
| 2025-12-11 | 570.00 | 570.00 | 549.00 | 557.00 | 2,785.00 | 138,239 |
| 2025-12-10 | 591.00 | 598.00 | 567.00 | 572.00 | 2,860.00 | 81,581 |
| 2025-12-09 | 592.00 | 601.00 | 586.00 | 599.00 | 2,995.00 | 8,938 |
| 2025-12-08 | 608.00 | 608.00 | 599.00 | 599.00 | 2,995.00 | 13,815 |
| 2025-12-05 | 595.00 | 609.00 | 595.00 | 608.00 | 3,040.00 | 5,184 |
| 2025-12-04 | 603.00 | 605.00 | 594.00 | 601.00 | 3,005.00 | 14,092 |
| 2025-12-03 | 607.00 | 611.00 | 586.00 | 603.00 | 3,015.00 | 42,630 |
| 2025-12-02 | 605.00 | 618.00 | 593.00 | 607.00 | 3,035.00 | 21,511 |
| 2025-12-01 | 594.00 | 603.00 | 586.00 | 600.00 | 3,000.00 | 32,784 |
| 2025-11-28 | 597.00 | 656.00 | 584.00 | 592.00 | 2,960.00 | 263,728 |
| 2025-11-27 | 579.00 | 582.00 | 576.00 | 581.00 | 2,905.00 | 6,764 |
| 2025-11-26 | 569.00 | 583.00 | 569.00 | 582.00 | 2,910.00 | 5,114 |
| 2025-11-25 | 571.00 | 578.00 | 565.00 | 574.00 | 2,870.00 | 7,500 |
| 2025-11-24 | 568.00 | 578.00 | 565.00 | 571.00 | 2,855.00 | 6,932 |
| 2025-11-21 | 575.00 | 575.00 | 566.00 | 570.00 | 2,850.00 | 12,986 |
| 2025-11-20 | 583.00 | 594.00 | 575.00 | 580.00 | 2,900.00 | 27,036 |
| 2025-11-19 | 586.00 | 604.00 | 577.00 | 583.00 | 2,915.00 | 20,608 |
| 2025-11-18 | 603.00 | 608.00 | 588.00 | 593.00 | 2,965.00 | 24,446 |
| 2025-11-17 | 600.00 | 607.00 | 594.00 | 603.00 | 3,015.00 | 36,387 |
| 2025-11-14 | 591.00 | 602.00 | 587.00 | 602.00 | 3,010.00 | 28,354 |
| 2025-11-13 | 586.00 | 591.00 | 583.00 | 591.00 | 2,955.00 | 5,855 |
| 2025-11-12 | 576.00 | 588.00 | 576.00 | 588.00 | 2,940.00 | 4,640 |
| 2025-11-11 | 587.00 | 587.00 | 574.00 | 576.00 | 2,880.00 | 7,440 |
| 2025-11-10 | 571.00 | 584.00 | 566.00 | 584.00 | 2,920.00 | 35,002 |
| 2025-11-07 | 567.00 | 572.00 | 554.00 | 570.00 | 2,850.00 | 12,513 |
| 2025-11-06 | 576.00 | 576.00 | 560.00 | 567.00 | 2,835.00 | 12,439 |
| 2025-11-05 | 572.00 | 575.00 | 552.00 | 573.00 | 2,865.00 | 16,560 |
| 2025-11-04 | 566.00 | 575.00 | 556.00 | 567.00 | 2,835.00 | 10,631 |
| 2025-11-03 | 594.00 | 597.00 | 573.00 | 573.00 | 2,865.00 | 23,058 |
| 2025-10-31 | 592.00 | 597.00 | 585.00 | 594.00 | 2,970.00 | 3,481 |
| 2025-10-30 | 587.00 | 598.00 | 583.00 | 594.00 | 2,970.00 | 12,187 |
| 2025-10-29 | 596.00 | 600.00 | 578.00 | 587.00 | 2,935.00 | 33,433 |
| 2025-10-28 | 599.00 | 601.00 | 587.00 | 596.00 | 2,980.00 | 8,732 |
| 2025-10-27 | 604.00 | 604.00 | 593.00 | 597.00 | 2,985.00 | 19,524 |
| 2025-10-24 | 604.00 | 613.00 | 594.00 | 604.00 | 3,020.00 | 29,783 |
| 2025-10-23 | 619.00 | 619.00 | 603.00 | 604.00 | 3,020.00 | 2,250 |
| 2025-10-22 | 611.00 | 617.00 | 598.00 | 615.00 | 3,075.00 | 13,111 |
| 2025-10-21 | 606.00 | 610.00 | 601.00 | 605.00 | 3,025.00 | 13,855 |
| 2025-10-20 | 609.00 | 620.00 | 600.00 | 602.00 | 3,010.00 | 51,928 |
← NewerPage 4 of 4 · 228 trading days
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.