CU Medical Systems, Inc. (KOSDAQ:115480)
South Korea · Delayed Price · Currency is KRW 633.00
+3.00 (0.48%)
Last updated: Sep 19, 2025, 11:02 AM KST
CU Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 614.00 | 633.00 | 614.00 | 630.00 | 630.00 | 2.61% | 45,712 |
| Sep 17, 2025 | 620.00 | 620.00 | 611.00 | 614.00 | 614.00 | 0.49% | 21,340 |
| Sep 16, 2025 | 617.00 | 617.00 | 605.00 | 611.00 | 611.00 | 0.33% | 51,290 |
| Sep 15, 2025 | 630.00 | 636.00 | 606.00 | 609.00 | 609.00 | -4.25% | 163,432 |
| Sep 12, 2025 | 626.00 | 639.00 | 617.00 | 636.00 | 636.00 | 3.08% | 55,613 |
| Sep 11, 2025 | 640.00 | 640.00 | 617.00 | 617.00 | 617.00 | -1.12% | 106,149 |
| Sep 10, 2025 | 623.00 | 660.00 | 623.00 | 624.00 | 624.00 | 0.16% | 186,842 |
| Sep 9, 2025 | 618.00 | 623.00 | 600.00 | 623.00 | 623.00 | 0.81% | 34,788 |
| Sep 8, 2025 | 610.00 | 620.00 | 601.00 | 618.00 | 618.00 | 1.64% | 21,615 |
| Sep 5, 2025 | 610.00 | 610.00 | 601.00 | 608.00 | 608.00 | 0.16% | 23,933 |
| Sep 4, 2025 | 606.00 | 609.00 | 602.00 | 607.00 | 607.00 | 0.17% | 16,207 |
| Sep 3, 2025 | 609.00 | 615.00 | 601.00 | 606.00 | 606.00 | -0.49% | 20,411 |
| Sep 2, 2025 | 600.00 | 610.00 | 594.00 | 609.00 | 609.00 | 2.18% | 67,303 |
| Sep 1, 2025 | 610.00 | 615.00 | 596.00 | 596.00 | 596.00 | -2.30% | 52,005 |
| Aug 29, 2025 | 618.00 | 624.00 | 605.00 | 610.00 | 610.00 | -2.09% | 52,773 |
| Aug 28, 2025 | 617.00 | 625.00 | 613.00 | 623.00 | 623.00 | 0.32% | 19,616 |
| Aug 27, 2025 | 610.00 | 621.00 | 609.00 | 621.00 | 621.00 | 1.31% | 119,665 |
| Aug 26, 2025 | 610.00 | 613.00 | 604.00 | 613.00 | 613.00 | 0.16% | 27,606 |
| Aug 25, 2025 | 610.00 | 613.00 | 605.00 | 612.00 | 612.00 | 0.66% | 34,383 |
| Aug 22, 2025 | 605.00 | 610.00 | 597.00 | 608.00 | 608.00 | 0.50% | 33,146 |
| Aug 21, 2025 | 609.00 | 611.00 | 602.00 | 605.00 | 605.00 | - | 24,105 |
| Aug 20, 2025 | 600.00 | 610.00 | 586.00 | 605.00 | 605.00 | - | 51,493 |
| Aug 19, 2025 | 605.00 | 607.00 | 599.00 | 605.00 | 605.00 | - | 45,252 |
| Aug 18, 2025 | 608.00 | 608.00 | 599.00 | 605.00 | 605.00 | -0.49% | 42,849 |
| Aug 14, 2025 | 588.00 | 619.00 | 586.00 | 608.00 | 608.00 | 3.40% | 126,760 |
| Aug 13, 2025 | 586.00 | 590.00 | 585.00 | 588.00 | 588.00 | -0.34% | 27,433 |
| Aug 12, 2025 | 595.00 | 595.00 | 580.00 | 590.00 | 590.00 | -0.84% | 81,491 |
| Aug 11, 2025 | 592.00 | 597.00 | 588.00 | 595.00 | 595.00 | -0.34% | 38,612 |
| Aug 8, 2025 | 592.00 | 608.00 | 590.00 | 597.00 | 597.00 | 0.84% | 30,468 |
| Aug 7, 2025 | 587.00 | 592.00 | 586.00 | 592.00 | 592.00 | 0.34% | 27,953 |
| Aug 6, 2025 | 588.00 | 599.00 | 580.00 | 590.00 | 590.00 | -0.84% | 124,867 |
| Aug 5, 2025 | 614.00 | 614.00 | 590.00 | 595.00 | 595.00 | -1.49% | 138,187 |
| Aug 4, 2025 | 599.00 | 618.00 | 589.00 | 604.00 | 604.00 | 2.03% | 34,905 |
| Aug 1, 2025 | 610.00 | 610.00 | 590.00 | 592.00 | 592.00 | -2.15% | 61,343 |
| Jul 31, 2025 | 607.00 | 613.00 | 602.00 | 605.00 | 605.00 | -0.33% | 20,795 |
| Jul 30, 2025 | 605.00 | 619.00 | 600.00 | 607.00 | 607.00 | 0.33% | 48,216 |
| Jul 29, 2025 | 600.00 | 607.00 | 593.00 | 605.00 | 605.00 | 0.50% | 38,816 |
| Jul 28, 2025 | 603.00 | 612.00 | 595.00 | 602.00 | 602.00 | -0.17% | 53,080 |
| Jul 25, 2025 | 603.00 | 610.00 | 600.00 | 603.00 | 603.00 | - | 33,673 |
| Jul 24, 2025 | 617.00 | 623.00 | 580.00 | 603.00 | 603.00 | -2.27% | 140,671 |
| Jul 23, 2025 | 621.00 | 626.00 | 611.00 | 617.00 | 617.00 | -1.44% | 43,741 |
| Jul 22, 2025 | 621.00 | 629.00 | 608.00 | 626.00 | 626.00 | 0.81% | 31,563 |
| Jul 21, 2025 | 612.00 | 626.00 | 609.00 | 621.00 | 621.00 | 1.47% | 184,231 |
| Jul 18, 2025 | 613.00 | 615.00 | 608.00 | 612.00 | 612.00 | -0.16% | 72,550 |
| Jul 17, 2025 | 607.00 | 615.00 | 605.00 | 613.00 | 613.00 | 0.49% | 95,315 |
| Jul 16, 2025 | 620.00 | 620.00 | 604.00 | 610.00 | 610.00 | -1.29% | 77,518 |
| Jul 15, 2025 | 620.00 | 622.00 | 608.00 | 618.00 | 618.00 | - | 56,661 |
| Jul 14, 2025 | 619.00 | 619.00 | 609.00 | 618.00 | 618.00 | -0.32% | 46,335 |
| Jul 11, 2025 | 623.00 | 624.00 | 614.00 | 620.00 | 620.00 | -0.48% | 115,044 |
| Jul 10, 2025 | 624.00 | 631.00 | 619.00 | 623.00 | 623.00 | 0.48% | 29,928 |