CU Medical Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 577.00 | 584.00 | 551.00 | 577.00 | 2,885.00 | 16,052 |
| 2025-04-01 | 583.00 | 586.00 | 571.00 | 581.00 | 2,905.00 | 23,870 |
| 2025-03-31 | 595.00 | 595.00 | 564.00 | 582.00 | 2,910.00 | 12,280 |
| 2025-03-28 | 593.00 | 597.00 | 584.00 | 597.00 | 2,985.00 | 5,646 |
| 2025-03-27 | 600.00 | 620.00 | 593.00 | 593.00 | 2,965.00 | 7,922 |
| 2025-03-26 | 595.00 | 600.00 | 588.00 | 598.00 | 2,990.00 | 8,038 |
| 2025-03-25 | 594.00 | 620.00 | 590.00 | 600.00 | 3,000.00 | 4,396 |
| 2025-03-24 | 600.00 | 603.00 | 590.00 | 600.00 | 3,000.00 | 5,517 |
| 2025-03-21 | 596.00 | 603.00 | 580.00 | 601.00 | 3,005.00 | 7,036 |
| 2025-03-20 | 601.00 | 615.00 | 598.00 | 600.00 | 3,000.00 | 9,291 |
| 2025-03-19 | 599.00 | 613.00 | 597.00 | 605.00 | 3,025.00 | 9,516 |
| 2025-03-18 | 596.00 | 603.00 | 588.00 | 603.00 | 3,015.00 | 11,872 |
| 2025-03-17 | 589.00 | 600.00 | 583.00 | 600.00 | 3,000.00 | 5,113 |
| 2025-03-14 | 592.00 | 595.00 | 584.00 | 590.00 | 2,950.00 | 4,886 |
| 2025-03-13 | 594.00 | 596.00 | 589.00 | 593.00 | 2,965.00 | 10,465 |
| 2025-03-12 | 588.00 | 595.00 | 587.00 | 594.00 | 2,970.00 | 7,813 |
| 2025-03-11 | 589.00 | 600.00 | 571.00 | 593.00 | 2,965.00 | 11,525 |
| 2025-03-10 | 587.00 | 604.00 | 587.00 | 595.00 | 2,975.00 | 11,196 |
| 2025-03-07 | 592.00 | 597.00 | 586.00 | 592.00 | 2,960.00 | 13,662 |
| 2025-03-06 | 599.00 | 600.00 | 589.00 | 596.00 | 2,980.00 | 8,107 |
| 2025-03-05 | 596.00 | 601.00 | 587.00 | 598.00 | 2,990.00 | 7,428 |
| 2025-03-04 | 590.00 | 600.00 | 585.00 | 596.00 | 2,980.00 | 8,416 |
| 2025-02-28 | 590.00 | 602.00 | 590.00 | 596.00 | 2,980.00 | 13,044 |
| 2025-02-27 | 609.00 | 609.00 | 593.00 | 600.00 | 3,000.00 | 10,242 |
| 2025-02-26 | 601.00 | 610.00 | 596.00 | 607.00 | 3,035.00 | 13,642 |
| 2025-02-25 | 607.00 | 612.00 | 601.00 | 606.00 | 3,030.00 | 8,018 |
| 2025-02-24 | 606.00 | 611.00 | 600.00 | 608.00 | 3,040.00 | 6,949 |
| 2025-02-21 | 597.00 | 614.00 | 591.00 | 612.00 | 3,060.00 | 30,876 |
| 2025-02-20 | 599.00 | 601.00 | 590.00 | 601.00 | 3,005.00 | 17,542 |
| 2025-02-19 | 612.00 | 612.00 | 589.00 | 597.00 | 2,985.00 | 31,867 |
| 2025-02-18 | 609.00 | 614.00 | 597.00 | 608.00 | 3,040.00 | 22,430 |
| 2025-02-17 | 619.00 | 621.00 | 607.00 | 612.00 | 3,060.00 | 18,808 |
| 2025-02-14 | 620.00 | 623.00 | 610.00 | 619.00 | 3,095.00 | 11,041 |
| 2025-02-13 | 620.00 | 627.00 | 612.00 | 619.00 | 3,095.00 | 12,990 |
| 2025-02-12 | 617.00 | 624.00 | 612.00 | 623.00 | 3,115.00 | 6,006 |
| 2025-02-11 | 615.00 | 624.00 | 611.00 | 619.00 | 3,095.00 | 14,701 |
| 2025-02-10 | 643.00 | 653.00 | 613.00 | 620.00 | 3,100.00 | 38,252 |
| 2025-02-07 | 664.00 | 664.00 | 639.00 | 643.00 | 3,215.00 | 10,374 |
| 2025-02-06 | 660.00 | 665.00 | 646.00 | 664.00 | 3,320.00 | 8,565 |
| 2025-02-05 | 638.00 | 672.00 | 638.00 | 665.00 | 3,325.00 | 8,525 |
| 2025-02-04 | 642.00 | 648.00 | 620.00 | 644.00 | 3,220.00 | 4,502 |
| 2025-02-03 | 665.00 | 665.00 | 629.00 | 640.00 | 3,200.00 | 11,179 |
| 2025-01-31 | 681.00 | 687.00 | 651.00 | 666.00 | 3,330.00 | 6,454 |
| 2025-01-24 | 688.00 | 696.00 | 660.00 | 688.00 | 3,440.00 | 18,072 |
| 2025-01-23 | 695.00 | 695.00 | 681.00 | 693.00 | 3,465.00 | 3,093 |
| 2025-01-22 | 696.00 | 703.00 | 687.00 | 695.00 | 3,475.00 | 4,049 |
| 2025-01-21 | 702.00 | 705.00 | 678.00 | 696.00 | 3,480.00 | 15,397 |
| 2025-01-20 | 709.00 | 713.00 | 698.00 | 698.00 | 3,490.00 | 16,776 |
| 2025-01-17 | 714.00 | 714.00 | 704.00 | 709.00 | 3,545.00 | 9,547 |
| 2025-01-16 | 707.00 | 719.00 | 707.00 | 714.00 | 3,570.00 | 6,568 |
| 2025-01-15 | 702.00 | 714.00 | 702.00 | 712.00 | 3,560.00 | 6,063 |
| 2025-01-14 | 706.00 | 718.00 | 698.00 | 710.00 | 3,550.00 | 36,262 |
| 2025-01-13 | 690.00 | 793.00 | 683.00 | 716.00 | 3,580.00 | 429,574 |
| 2025-01-10 | 697.00 | 704.00 | 695.00 | 699.00 | 3,495.00 | 2,770 |
| 2025-01-09 | 711.00 | 711.00 | 695.00 | 703.00 | 3,515.00 | 9,848 |
| 2025-01-08 | 703.00 | 708.00 | 697.00 | 703.00 | 3,515.00 | 7,357 |
| 2025-01-07 | 680.00 | 703.00 | 678.00 | 703.00 | 3,515.00 | 15,740 |
| 2025-01-06 | 681.00 | 694.00 | 676.00 | 686.00 | 3,430.00 | 10,338 |
| 2025-01-03 | 673.00 | 688.00 | 673.00 | 681.00 | 3,405.00 | 2,721 |
| 2025-01-02 | 672.00 | 681.00 | 667.00 | 681.00 | 3,405.00 | 4,238 |
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.