CU Medical Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 767.00 | 817.00 | 763.00 | 787.00 | 3,935.00 | 96,426 |
| 2024-09-30 | 767.00 | 782.00 | 761.00 | 768.00 | 3,840.00 | 24,727 |
| 2024-09-27 | 763.00 | 769.00 | 750.00 | 767.00 | 3,835.00 | 20,692 |
| 2024-09-26 | 744.00 | 767.00 | 744.00 | 762.00 | 3,810.00 | 21,961 |
| 2024-09-25 | 747.00 | 747.00 | 736.00 | 744.00 | 3,720.00 | 16,520 |
| 2024-09-24 | 741.00 | 747.00 | 735.00 | 741.00 | 3,705.00 | 17,559 |
| 2024-09-23 | 735.00 | 748.00 | 729.00 | 743.00 | 3,715.00 | 20,066 |
| 2024-09-20 | 730.00 | 739.00 | 718.00 | 739.00 | 3,695.00 | 48,755 |
| 2024-09-19 | 820.00 | 845.00 | 718.00 | 724.00 | 3,620.00 | 473,098 |
| 2024-09-13 | 739.00 | 755.00 | 720.00 | 749.00 | 3,745.00 | 119,535 |
| 2024-09-12 | 715.00 | 740.00 | 711.00 | 739.00 | 3,695.00 | 31,426 |
| 2024-09-11 | 717.00 | 723.00 | 706.00 | 717.00 | 3,585.00 | 21,864 |
| 2024-09-10 | 733.00 | 740.00 | 705.00 | 724.00 | 3,620.00 | 12,413 |
| 2024-09-09 | 718.00 | 734.00 | 661.00 | 724.00 | 3,620.00 | 18,050 |
| 2024-09-06 | 707.00 | 735.00 | 700.00 | 727.00 | 3,635.00 | 26,947 |
| 2024-09-05 | 721.00 | 734.00 | 700.00 | 720.00 | 3,600.00 | 20,124 |
| 2024-09-04 | 737.00 | 750.00 | 720.00 | 721.00 | 3,605.00 | 31,794 |
| 2024-09-03 | 724.00 | 767.00 | 724.00 | 756.00 | 3,780.00 | 46,794 |
| 2024-09-02 | 738.00 | 746.00 | 714.00 | 731.00 | 3,655.00 | 11,236 |
| 2024-08-30 | 688.00 | 747.00 | 688.00 | 734.00 | 3,670.00 | 70,526 |
| 2024-08-29 | 704.00 | 705.00 | 692.00 | 695.00 | 3,475.00 | 12,561 |
| 2024-08-28 | 712.00 | 712.00 | 699.00 | 705.00 | 3,525.00 | 13,043 |
| 2024-08-27 | 719.00 | 720.00 | 705.00 | 712.00 | 3,560.00 | 8,513 |
| 2024-08-26 | 727.00 | 730.00 | 710.00 | 719.00 | 3,595.00 | 10,474 |
| 2024-08-23 | 718.00 | 728.00 | 706.00 | 726.00 | 3,630.00 | 7,972 |
| 2024-08-22 | 724.00 | 735.00 | 711.00 | 719.00 | 3,595.00 | 28,397 |
| 2024-08-21 | 732.00 | 759.00 | 722.00 | 732.00 | 3,660.00 | 16,424 |
| 2024-08-20 | 748.00 | 760.00 | 732.00 | 737.00 | 3,685.00 | 46,916 |
| 2024-08-19 | 712.00 | 759.00 | 711.00 | 731.00 | 3,655.00 | 102,937 |
| 2024-08-16 | 719.00 | 725.00 | 707.00 | 712.00 | 3,560.00 | 42,303 |
| 2024-08-14 | 723.00 | 734.00 | 712.00 | 719.00 | 3,595.00 | 18,190 |
| 2024-08-13 | 730.00 | 733.00 | 707.00 | 730.00 | 3,650.00 | 17,766 |
| 2024-08-12 | 730.00 | 738.00 | 724.00 | 729.00 | 3,645.00 | 19,799 |
| 2024-08-09 | 717.00 | 737.00 | 717.00 | 730.00 | 3,650.00 | 15,470 |
| 2024-08-08 | 702.00 | 763.00 | 687.00 | 717.00 | 3,585.00 | 57,838 |
| 2024-08-07 | 669.00 | 710.00 | 669.00 | 704.00 | 3,520.00 | 16,150 |
| 2024-08-06 | 659.00 | 695.00 | 658.00 | 676.00 | 3,380.00 | 14,278 |
| 2024-08-05 | 700.00 | 709.00 | 644.00 | 668.00 | 3,340.00 | 60,859 |
| 2024-08-02 | 720.00 | 722.00 | 695.00 | 709.00 | 3,545.00 | 29,040 |
| 2024-08-01 | 723.00 | 740.00 | 714.00 | 730.00 | 3,650.00 | 32,510 |
| 2024-07-31 | 741.00 | 741.00 | 707.00 | 718.00 | 3,590.00 | 58,693 |
| 2024-07-30 | 800.00 | 850.00 | 725.00 | 735.00 | 3,675.00 | 707,091 |
| 2024-07-29 | 730.00 | 749.00 | 700.00 | 738.00 | 3,690.00 | 27,781 |
| 2024-07-26 | 724.00 | 734.00 | 723.00 | 733.00 | 3,665.00 | 27,151 |
| 2024-07-25 | 716.00 | 734.00 | 715.00 | 724.00 | 3,620.00 | 11,474 |
| 2024-07-24 | 728.00 | 740.00 | 716.00 | 732.00 | 3,660.00 | 17,066 |
| 2024-07-23 | 726.00 | 731.00 | 720.00 | 730.00 | 3,650.00 | 17,904 |
| 2024-07-22 | 728.00 | 735.00 | 712.00 | 726.00 | 3,630.00 | 16,714 |
| 2024-07-19 | 712.00 | 755.00 | 707.00 | 728.00 | 3,640.00 | 113,174 |
| 2024-07-18 | 723.00 | 725.00 | 692.00 | 712.00 | 3,560.00 | 51,638 |
| 2024-07-17 | 676.00 | 743.00 | 670.00 | 723.00 | 3,615.00 | 100,817 |
| 2024-07-16 | 670.00 | 679.00 | 670.00 | 676.00 | 3,380.00 | 14,889 |
| 2024-07-15 | 689.00 | 693.00 | 673.00 | 677.00 | 3,385.00 | 19,583 |
| 2024-07-12 | 679.00 | 693.00 | 679.00 | 689.00 | 3,445.00 | 10,622 |
| 2024-07-11 | 683.00 | 693.00 | 679.00 | 679.00 | 3,395.00 | 13,404 |
| 2024-07-10 | 679.00 | 684.00 | 675.00 | 682.00 | 3,410.00 | 9,535 |
| 2024-07-09 | 680.00 | 686.00 | 666.00 | 679.00 | 3,395.00 | 21,009 |
| 2024-07-08 | 673.00 | 680.00 | 672.00 | 680.00 | 3,400.00 | 9,174 |
| 2024-07-05 | 679.00 | 683.00 | 665.00 | 673.00 | 3,365.00 | 27,241 |
| 2024-07-04 | 692.00 | 692.00 | 668.00 | 680.00 | 3,400.00 | 34,728 |
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.