CU Medical Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 615.00 | 626.00 | 612.00 | 626.00 | 3,130.00 | 12,754 |
| 2025-07-01 | 611.00 | 623.00 | 605.00 | 620.00 | 3,100.00 | 11,565 |
| 2025-06-30 | 610.00 | 612.00 | 601.00 | 612.00 | 3,060.00 | 6,578 |
| 2025-06-27 | 623.00 | 625.00 | 607.00 | 607.00 | 3,035.00 | 19,118 |
| 2025-06-26 | 622.00 | 624.00 | 613.00 | 620.00 | 3,100.00 | 10,452 |
| 2025-06-25 | 624.00 | 625.00 | 619.00 | 621.00 | 3,105.00 | 14,896 |
| 2025-06-24 | 615.00 | 624.00 | 613.00 | 624.00 | 3,120.00 | 23,957 |
| 2025-06-23 | 618.00 | 631.00 | 614.00 | 618.00 | 3,090.00 | 12,604 |
| 2025-06-20 | 633.00 | 634.00 | 620.00 | 625.00 | 3,125.00 | 9,909 |
| 2025-06-19 | 623.00 | 643.00 | 623.00 | 630.00 | 3,150.00 | 17,567 |
| 2025-06-18 | 629.00 | 634.00 | 621.00 | 628.00 | 3,140.00 | 9,969 |
| 2025-06-17 | 622.00 | 630.00 | 615.00 | 629.00 | 3,145.00 | 26,905 |
| 2025-06-16 | 628.00 | 635.00 | 619.00 | 628.00 | 3,140.00 | 11,842 |
| 2025-06-13 | 629.00 | 635.00 | 620.00 | 633.00 | 3,165.00 | 36,058 |
| 2025-06-12 | 637.00 | 639.00 | 623.00 | 635.00 | 3,175.00 | 19,981 |
| 2025-06-11 | 631.00 | 631.00 | 619.00 | 625.00 | 3,125.00 | 22,738 |
| 2025-06-10 | 633.00 | 633.00 | 623.00 | 631.00 | 3,155.00 | 11,647 |
| 2025-06-09 | 635.00 | 635.00 | 616.00 | 633.00 | 3,165.00 | 17,577 |
| 2025-06-05 | 620.00 | 639.00 | 617.00 | 625.00 | 3,125.00 | 14,695 |
| 2025-06-04 | 626.00 | 635.00 | 614.00 | 626.00 | 3,130.00 | 14,339 |
| 2025-06-02 | 623.00 | 636.00 | 618.00 | 627.00 | 3,135.00 | 9,793 |
| 2025-05-30 | 616.00 | 630.00 | 610.00 | 622.00 | 3,110.00 | 18,201 |
| 2025-05-29 | 628.00 | 628.00 | 606.00 | 617.00 | 3,085.00 | 20,383 |
| 2025-05-28 | 615.00 | 620.00 | 607.00 | 614.00 | 3,070.00 | 7,252 |
| 2025-05-27 | 621.00 | 621.00 | 605.00 | 613.00 | 3,065.00 | 13,314 |
| 2025-05-26 | 603.00 | 606.00 | 601.00 | 605.00 | 3,025.00 | 6,007 |
| 2025-05-23 | 622.00 | 622.00 | 599.00 | 604.00 | 3,020.00 | 24,530 |
| 2025-05-22 | 604.00 | 629.00 | 604.00 | 618.00 | 3,090.00 | 21,176 |
| 2025-05-21 | 609.00 | 610.00 | 602.00 | 607.00 | 3,035.00 | 18,484 |
| 2025-05-20 | 623.00 | 623.00 | 603.00 | 610.00 | 3,050.00 | 19,350 |
| 2025-05-19 | 620.00 | 620.00 | 607.00 | 618.00 | 3,090.00 | 11,001 |
| 2025-05-16 | 625.00 | 642.00 | 615.00 | 620.00 | 3,100.00 | 17,993 |
| 2025-05-15 | 623.00 | 627.00 | 617.00 | 621.00 | 3,105.00 | 25,967 |
| 2025-05-14 | 620.00 | 625.00 | 615.00 | 620.00 | 3,100.00 | 8,542 |
| 2025-05-13 | 621.00 | 624.00 | 607.00 | 614.00 | 3,070.00 | 23,945 |
| 2025-05-12 | 615.00 | 625.00 | 614.00 | 621.00 | 3,105.00 | 12,092 |
| 2025-05-09 | 621.00 | 630.00 | 614.00 | 620.00 | 3,100.00 | 7,590 |
| 2025-05-08 | 640.00 | 640.00 | 621.00 | 621.00 | 3,105.00 | 8,156 |
| 2025-05-07 | 620.00 | 640.00 | 610.00 | 637.00 | 3,185.00 | 10,309 |
| 2025-05-02 | 615.00 | 625.00 | 608.00 | 621.00 | 3,105.00 | 8,413 |
| 2025-04-30 | 618.00 | 622.00 | 612.00 | 615.00 | 3,075.00 | 9,417 |
| 2025-04-29 | 622.00 | 635.00 | 615.00 | 618.00 | 3,090.00 | 18,795 |
| 2025-04-28 | 635.00 | 638.00 | 615.00 | 628.00 | 3,140.00 | 18,761 |
| 2025-04-25 | 626.00 | 644.00 | 620.00 | 635.00 | 3,175.00 | 13,091 |
| 2025-04-24 | 625.00 | 634.00 | 619.00 | 626.00 | 3,130.00 | 11,484 |
| 2025-04-23 | 637.00 | 640.00 | 623.00 | 625.00 | 3,125.00 | 22,974 |
| 2025-04-22 | 641.00 | 649.00 | 627.00 | 640.00 | 3,200.00 | 25,305 |
| 2025-04-21 | 627.00 | 648.00 | 625.00 | 641.00 | 3,205.00 | 26,989 |
| 2025-04-18 | 621.00 | 634.00 | 609.00 | 626.00 | 3,130.00 | 39,452 |
| 2025-04-17 | 622.00 | 630.00 | 616.00 | 617.00 | 3,085.00 | 39,623 |
| 2025-04-16 | 625.00 | 642.00 | 614.00 | 622.00 | 3,110.00 | 111,722 |
| 2025-04-15 | 610.00 | 736.00 | 595.00 | 617.00 | 3,085.00 | 1,358,617 |
| 2025-04-14 | 596.00 | 596.00 | 589.00 | 595.00 | 2,975.00 | 6,018 |
| 2025-04-11 | 587.00 | 594.00 | 587.00 | 593.00 | 2,965.00 | 6,062 |
| 2025-04-10 | 582.00 | 591.00 | 555.00 | 587.00 | 2,935.00 | 8,989 |
| 2025-04-09 | 586.00 | 586.00 | 567.00 | 574.00 | 2,870.00 | 3,330 |
| 2025-04-08 | 579.00 | 584.00 | 554.00 | 580.00 | 2,900.00 | 11,759 |
| 2025-04-07 | 584.00 | 587.00 | 568.00 | 583.00 | 2,915.00 | 18,568 |
| 2025-04-04 | 568.00 | 585.00 | 555.00 | 584.00 | 2,920.00 | 17,478 |
| 2025-04-03 | 573.00 | 576.00 | 560.00 | 573.00 | 2,865.00 | 12,429 |
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.