CU Medical Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 676.00 | 693.00 | 650.00 | 672.00 | 3,360.00 | 24,570 |
| 2024-12-27 | 681.00 | 681.00 | 664.00 | 673.00 | 3,365.00 | 2,669 |
| 2024-12-26 | 690.00 | 690.00 | 669.00 | 685.00 | 3,425.00 | 5,265 |
| 2024-12-24 | 680.00 | 691.00 | 665.00 | 686.00 | 3,430.00 | 18,060 |
| 2024-12-23 | 688.00 | 694.00 | 674.00 | 687.00 | 3,435.00 | 23,180 |
| 2024-12-20 | 685.00 | 690.00 | 675.00 | 688.00 | 3,440.00 | 13,021 |
| 2024-12-19 | 672.00 | 691.00 | 672.00 | 686.00 | 3,430.00 | 2,966 |
| 2024-12-18 | 682.00 | 686.00 | 677.00 | 685.00 | 3,425.00 | 9,629 |
| 2024-12-17 | 686.00 | 686.00 | 675.00 | 682.00 | 3,410.00 | 8,811 |
| 2024-12-16 | 653.00 | 692.00 | 653.00 | 686.00 | 3,430.00 | 31,481 |
| 2024-12-13 | 634.00 | 654.00 | 632.00 | 653.00 | 3,265.00 | 23,631 |
| 2024-12-12 | 623.00 | 645.00 | 615.00 | 631.00 | 3,155.00 | 25,205 |
| 2024-12-11 | 635.00 | 642.00 | 623.00 | 623.00 | 3,115.00 | 10,384 |
| 2024-12-10 | 595.00 | 634.00 | 595.00 | 631.00 | 3,155.00 | 19,075 |
| 2024-12-09 | 610.00 | 621.00 | 583.00 | 610.00 | 3,050.00 | 22,565 |
| 2024-12-06 | 616.00 | 629.00 | 592.00 | 625.00 | 3,125.00 | 38,805 |
| 2024-12-05 | 623.00 | 631.00 | 617.00 | 623.00 | 3,115.00 | 8,282 |
| 2024-12-04 | 635.00 | 640.00 | 613.00 | 628.00 | 3,140.00 | 26,798 |
| 2024-12-03 | 640.00 | 651.00 | 629.00 | 643.00 | 3,215.00 | 12,395 |
| 2024-12-02 | 655.00 | 658.00 | 641.00 | 648.00 | 3,240.00 | 18,627 |
| 2024-11-29 | 636.00 | 655.00 | 627.00 | 655.00 | 3,275.00 | 16,063 |
| 2024-11-28 | 635.00 | 638.00 | 619.00 | 637.00 | 3,185.00 | 10,019 |
| 2024-11-27 | 636.00 | 636.00 | 628.00 | 634.00 | 3,170.00 | 7,921 |
| 2024-11-26 | 640.00 | 641.00 | 625.00 | 637.00 | 3,185.00 | 16,853 |
| 2024-11-25 | 640.00 | 653.00 | 627.00 | 640.00 | 3,200.00 | 12,115 |
| 2024-11-22 | 645.00 | 663.00 | 630.00 | 640.00 | 3,200.00 | 13,213 |
| 2024-11-21 | 628.00 | 643.00 | 626.00 | 639.00 | 3,195.00 | 8,114 |
| 2024-11-20 | 626.00 | 665.00 | 626.00 | 629.00 | 3,145.00 | 19,465 |
| 2024-11-19 | 658.00 | 669.00 | 630.00 | 632.00 | 3,160.00 | 42,183 |
| 2024-11-18 | 650.00 | 667.00 | 650.00 | 658.00 | 3,290.00 | 8,910 |
| 2024-11-15 | 671.00 | 677.00 | 616.00 | 657.00 | 3,285.00 | 30,125 |
| 2024-11-14 | 689.00 | 698.00 | 669.00 | 683.00 | 3,415.00 | 10,144 |
| 2024-11-13 | 685.00 | 698.00 | 671.00 | 689.00 | 3,445.00 | 27,835 |
| 2024-11-12 | 729.00 | 729.00 | 680.00 | 692.00 | 3,460.00 | 39,907 |
| 2024-11-11 | 747.00 | 750.00 | 710.00 | 732.00 | 3,660.00 | 19,598 |
| 2024-11-08 | 743.00 | 750.00 | 730.00 | 750.00 | 3,750.00 | 45,743 |
| 2024-11-07 | 738.00 | 750.00 | 731.00 | 743.00 | 3,715.00 | 6,911 |
| 2024-11-06 | 735.00 | 747.00 | 730.00 | 740.00 | 3,700.00 | 6,255 |
| 2024-11-05 | 746.00 | 746.00 | 733.00 | 741.00 | 3,705.00 | 7,311 |
| 2024-11-04 | 725.00 | 748.00 | 690.00 | 746.00 | 3,730.00 | 17,201 |
| 2024-11-01 | 732.00 | 749.00 | 710.00 | 726.00 | 3,630.00 | 18,623 |
| 2024-10-31 | 739.00 | 749.00 | 738.00 | 749.00 | 3,745.00 | 9,579 |
| 2024-10-30 | 755.00 | 755.00 | 732.00 | 747.00 | 3,735.00 | 15,270 |
| 2024-10-29 | 759.00 | 763.00 | 741.00 | 747.00 | 3,735.00 | 24,116 |
| 2024-10-28 | 760.00 | 774.00 | 755.00 | 759.00 | 3,795.00 | 30,635 |
| 2024-10-25 | 778.00 | 783.00 | 748.00 | 762.00 | 3,810.00 | 22,905 |
| 2024-10-24 | 785.00 | 787.00 | 765.00 | 778.00 | 3,890.00 | 31,109 |
| 2024-10-23 | 758.00 | 784.00 | 758.00 | 782.00 | 3,910.00 | 153,361 |
| 2024-10-22 | 765.00 | 784.00 | 735.00 | 758.00 | 3,790.00 | 13,596 |
| 2024-10-21 | 766.00 | 783.00 | 740.00 | 765.00 | 3,825.00 | 12,009 |
| 2024-10-18 | 757.00 | 770.00 | 751.00 | 766.00 | 3,830.00 | 12,333 |
| 2024-10-17 | 758.00 | 785.00 | 746.00 | 768.00 | 3,840.00 | 23,610 |
| 2024-10-16 | 758.00 | 758.00 | 730.00 | 758.00 | 3,790.00 | 13,970 |
| 2024-10-15 | 744.00 | 770.00 | 739.00 | 758.00 | 3,790.00 | 15,108 |
| 2024-10-14 | 764.00 | 764.00 | 730.00 | 744.00 | 3,720.00 | 25,572 |
| 2024-10-11 | 774.00 | 785.00 | 753.00 | 764.00 | 3,820.00 | 30,403 |
| 2024-10-10 | 781.00 | 787.00 | 771.00 | 777.00 | 3,885.00 | 9,832 |
| 2024-10-08 | 794.00 | 809.00 | 773.00 | 781.00 | 3,905.00 | 28,501 |
| 2024-10-07 | 799.00 | 803.00 | 782.00 | 794.00 | 3,970.00 | 37,701 |
| 2024-10-04 | 818.00 | 835.00 | 777.00 | 790.00 | 3,950.00 | 94,098 |
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.