CU Medical Systems, Inc. (KOSDAQ:115480)
South Korea · Delayed Price · Currency is KRW 596.00
-1.00 (-0.17%)
At close: Oct 28, 2025
CU Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 587.00 | 598.00 | 583.00 | 594.00 | 594.00 | 1.19% | 60,936 |
| Oct 29, 2025 | 596.00 | 600.00 | 578.00 | 587.00 | 587.00 | -1.51% | 167,164 |
| Oct 28, 2025 | 599.00 | 601.00 | 587.00 | 596.00 | 596.00 | -0.17% | 43,661 |
| Oct 27, 2025 | 604.00 | 604.00 | 593.00 | 597.00 | 597.00 | -1.16% | 97,621 |
| Oct 24, 2025 | 604.00 | 613.00 | 594.00 | 604.00 | 604.00 | - | 148,916 |
| Oct 23, 2025 | 619.00 | 619.00 | 603.00 | 604.00 | 604.00 | -1.79% | 11,249 |
| Oct 22, 2025 | 611.00 | 617.00 | 598.00 | 615.00 | 615.00 | 1.65% | 65,554 |
| Oct 21, 2025 | 606.00 | 610.00 | 601.00 | 605.00 | 605.00 | 0.50% | 69,273 |
| Oct 20, 2025 | 609.00 | 620.00 | 600.00 | 602.00 | 602.00 | -0.82% | 259,640 |
| Oct 17, 2025 | 624.00 | 627.00 | 606.00 | 607.00 | 607.00 | -3.34% | 69,629 |
| Oct 16, 2025 | 607.00 | 628.00 | 603.00 | 628.00 | 628.00 | 3.46% | 69,780 |
| Oct 15, 2025 | 603.00 | 629.00 | 602.00 | 607.00 | 607.00 | 0.66% | 212,480 |
| Oct 14, 2025 | 615.00 | 630.00 | 600.00 | 603.00 | 603.00 | -1.95% | 102,034 |
| Oct 13, 2025 | 614.00 | 627.00 | 606.00 | 615.00 | 615.00 | 0.16% | 52,760 |
| Oct 10, 2025 | 621.00 | 625.00 | 610.00 | 614.00 | 614.00 | -1.13% | 81,431 |
| Oct 2, 2025 | 619.00 | 632.00 | 618.00 | 621.00 | 621.00 | - | 49,405 |
| Oct 1, 2025 | 630.00 | 630.00 | 619.00 | 621.00 | 621.00 | 0.49% | 12,871 |
| Sep 30, 2025 | 635.00 | 635.00 | 612.00 | 618.00 | 618.00 | -0.32% | 97,510 |
| Sep 29, 2025 | 620.00 | 640.00 | 617.00 | 620.00 | 620.00 | - | 45,612 |
| Sep 26, 2025 | 614.00 | 629.00 | 604.00 | 620.00 | 620.00 | 0.98% | 114,277 |
| Sep 25, 2025 | 621.00 | 626.00 | 614.00 | 614.00 | 614.00 | -1.92% | 46,385 |
| Sep 24, 2025 | 627.00 | 630.00 | 615.00 | 626.00 | 626.00 | -0.16% | 24,916 |
| Sep 23, 2025 | 629.00 | 638.00 | 618.00 | 627.00 | 627.00 | -0.32% | 31,201 |
| Sep 22, 2025 | 634.00 | 637.00 | 624.00 | 629.00 | 629.00 | -0.79% | 36,883 |
| Sep 19, 2025 | 628.00 | 641.00 | 622.00 | 634.00 | 634.00 | 0.63% | 20,261 |
| 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 |