CU Medical Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-24 | 627.00 | 630.00 | 615.00 | 626.00 | 3,130.00 | 4,983 |
| 2025-09-23 | 629.00 | 638.00 | 618.00 | 627.00 | 3,135.00 | 6,240 |
| 2025-09-22 | 634.00 | 637.00 | 624.00 | 629.00 | 3,145.00 | 7,377 |
| 2025-09-19 | 628.00 | 641.00 | 622.00 | 634.00 | 3,170.00 | 4,052 |
| 2025-09-18 | 614.00 | 633.00 | 614.00 | 630.00 | 3,150.00 | 9,142 |
| 2025-09-17 | 620.00 | 620.00 | 611.00 | 614.00 | 3,070.00 | 4,268 |
| 2025-09-16 | 617.00 | 617.00 | 605.00 | 611.00 | 3,055.00 | 10,258 |
| 2025-09-15 | 630.00 | 636.00 | 606.00 | 609.00 | 3,045.00 | 32,686 |
| 2025-09-12 | 626.00 | 639.00 | 617.00 | 636.00 | 3,180.00 | 11,123 |
| 2025-09-11 | 640.00 | 640.00 | 617.00 | 617.00 | 3,085.00 | 21,230 |
| 2025-09-10 | 623.00 | 660.00 | 623.00 | 624.00 | 3,120.00 | 37,368 |
| 2025-09-09 | 618.00 | 623.00 | 600.00 | 623.00 | 3,115.00 | 6,958 |
| 2025-09-08 | 610.00 | 620.00 | 601.00 | 618.00 | 3,090.00 | 4,323 |
| 2025-09-05 | 610.00 | 610.00 | 601.00 | 608.00 | 3,040.00 | 4,787 |
| 2025-09-04 | 606.00 | 609.00 | 602.00 | 607.00 | 3,035.00 | 3,241 |
| 2025-09-03 | 609.00 | 615.00 | 601.00 | 606.00 | 3,030.00 | 4,082 |
| 2025-09-02 | 600.00 | 610.00 | 594.00 | 609.00 | 3,045.00 | 13,461 |
| 2025-09-01 | 610.00 | 615.00 | 596.00 | 596.00 | 2,980.00 | 10,401 |
| 2025-08-29 | 618.00 | 624.00 | 605.00 | 610.00 | 3,050.00 | 10,555 |
| 2025-08-28 | 617.00 | 625.00 | 613.00 | 623.00 | 3,115.00 | 3,923 |
| 2025-08-27 | 610.00 | 621.00 | 609.00 | 621.00 | 3,105.00 | 23,933 |
| 2025-08-26 | 610.00 | 613.00 | 604.00 | 613.00 | 3,065.00 | 5,521 |
| 2025-08-25 | 610.00 | 613.00 | 605.00 | 612.00 | 3,060.00 | 6,877 |
| 2025-08-22 | 605.00 | 610.00 | 597.00 | 608.00 | 3,040.00 | 6,629 |
| 2025-08-21 | 609.00 | 611.00 | 602.00 | 605.00 | 3,025.00 | 4,821 |
| 2025-08-20 | 600.00 | 610.00 | 586.00 | 605.00 | 3,025.00 | 10,299 |
| 2025-08-19 | 605.00 | 607.00 | 599.00 | 605.00 | 3,025.00 | 9,050 |
| 2025-08-18 | 608.00 | 608.00 | 599.00 | 605.00 | 3,025.00 | 8,570 |
| 2025-08-14 | 588.00 | 619.00 | 586.00 | 608.00 | 3,040.00 | 25,352 |
| 2025-08-13 | 586.00 | 590.00 | 585.00 | 588.00 | 2,940.00 | 5,487 |
| 2025-08-12 | 595.00 | 595.00 | 580.00 | 590.00 | 2,950.00 | 16,298 |
| 2025-08-11 | 592.00 | 597.00 | 588.00 | 595.00 | 2,975.00 | 7,722 |
| 2025-08-08 | 592.00 | 608.00 | 590.00 | 597.00 | 2,985.00 | 6,094 |
| 2025-08-07 | 587.00 | 592.00 | 586.00 | 592.00 | 2,960.00 | 5,591 |
| 2025-08-06 | 588.00 | 599.00 | 580.00 | 590.00 | 2,950.00 | 24,973 |
| 2025-08-05 | 614.00 | 614.00 | 590.00 | 595.00 | 2,975.00 | 27,637 |
| 2025-08-04 | 599.00 | 618.00 | 589.00 | 604.00 | 3,020.00 | 6,981 |
| 2025-08-01 | 610.00 | 610.00 | 590.00 | 592.00 | 2,960.00 | 12,269 |
| 2025-07-31 | 607.00 | 613.00 | 602.00 | 605.00 | 3,025.00 | 4,159 |
| 2025-07-30 | 605.00 | 619.00 | 600.00 | 607.00 | 3,035.00 | 9,643 |
| 2025-07-29 | 600.00 | 607.00 | 593.00 | 605.00 | 3,025.00 | 7,763 |
| 2025-07-28 | 603.00 | 612.00 | 595.00 | 602.00 | 3,010.00 | 10,616 |
| 2025-07-25 | 603.00 | 610.00 | 600.00 | 603.00 | 3,015.00 | 6,735 |
| 2025-07-24 | 617.00 | 623.00 | 580.00 | 603.00 | 3,015.00 | 28,134 |
| 2025-07-23 | 621.00 | 626.00 | 611.00 | 617.00 | 3,085.00 | 8,748 |
| 2025-07-22 | 621.00 | 629.00 | 608.00 | 626.00 | 3,130.00 | 6,313 |
| 2025-07-21 | 612.00 | 626.00 | 609.00 | 621.00 | 3,105.00 | 36,846 |
| 2025-07-18 | 613.00 | 615.00 | 608.00 | 612.00 | 3,060.00 | 14,510 |
| 2025-07-17 | 607.00 | 615.00 | 605.00 | 613.00 | 3,065.00 | 19,063 |
| 2025-07-16 | 620.00 | 620.00 | 604.00 | 610.00 | 3,050.00 | 15,504 |
| 2025-07-15 | 620.00 | 622.00 | 608.00 | 618.00 | 3,090.00 | 11,332 |
| 2025-07-14 | 619.00 | 619.00 | 609.00 | 618.00 | 3,090.00 | 9,267 |
| 2025-07-11 | 623.00 | 624.00 | 614.00 | 620.00 | 3,100.00 | 23,009 |
| 2025-07-10 | 624.00 | 631.00 | 619.00 | 623.00 | 3,115.00 | 5,986 |
| 2025-07-09 | 617.00 | 628.00 | 613.00 | 620.00 | 3,100.00 | 4,004 |
| 2025-07-08 | 609.00 | 619.00 | 605.00 | 610.00 | 3,050.00 | 16,632 |
| 2025-07-07 | 616.00 | 616.00 | 610.00 | 613.00 | 3,065.00 | 2,168 |
| 2025-07-04 | 626.00 | 626.00 | 611.00 | 617.00 | 3,085.00 | 5,389 |
| 2025-07-03 | 621.00 | 627.00 | 619.00 | 626.00 | 3,130.00 | 15,446 |
| 2025-07-02 | 615.00 | 626.00 | 612.00 | 626.00 | 3,130.00 | 12,754 |
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.