CU Medical Systems, Inc. (KOSDAQ:115480)
South Korea · Delayed Price · Currency is KRW 1,783.00
+78.00 (4.57%)
At close: Jul 31, 2026
CU Medical Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,722.00 | 1,841.00 | 1,722.00 | 1,783.00 | 1,783.00 | 4.57% | 26,187 |
| Jul 30, 2026 | 1,634.00 | 1,724.00 | 1,634.00 | 1,705.00 | 1,705.00 | -0.87% | 9,154 |
| Jul 29, 2026 | 1,782.00 | 1,782.00 | 1,624.00 | 1,720.00 | 1,720.00 | -1.83% | 13,891 |
| Jul 28, 2026 | 1,779.00 | 1,800.00 | 1,685.00 | 1,752.00 | 1,752.00 | -1.52% | 14,355 |
| Jul 27, 2026 | 1,778.00 | 1,814.00 | 1,701.00 | 1,779.00 | 1,779.00 | 0.06% | 12,880 |
| Jul 24, 2026 | 1,768.00 | 1,831.00 | 1,759.00 | 1,778.00 | 1,778.00 | 0.57% | 4,197 |
| Jul 23, 2026 | 1,800.00 | 1,800.00 | 1,755.00 | 1,768.00 | 1,768.00 | -0.45% | 15,625 |
| Jul 22, 2026 | 1,741.00 | 1,900.00 | 1,741.00 | 1,776.00 | 1,776.00 | 1.37% | 5,167 |
| Jul 21, 2026 | 1,750.00 | 1,753.00 | 1,720.00 | 1,752.00 | 1,752.00 | -0.06% | 6,204 |
| Jul 20, 2026 | 1,731.00 | 1,778.00 | 1,731.00 | 1,753.00 | 1,753.00 | -1.52% | 8,504 |
| Jul 16, 2026 | 1,781.00 | 1,832.00 | 1,741.00 | 1,780.00 | 1,780.00 | -0.06% | 13,052 |
| Jul 15, 2026 | 1,753.00 | 1,900.00 | 1,753.00 | 1,781.00 | 1,781.00 | 2.47% | 9,010 |
| Jul 14, 2026 | 1,751.00 | 1,796.00 | 1,723.00 | 1,738.00 | 1,738.00 | -1.64% | 4,356 |
| Jul 13, 2026 | 1,901.00 | 1,903.00 | 1,767.00 | 1,767.00 | 1,767.00 | -2.97% | 8,958 |
| Jul 10, 2026 | 1,848.00 | 1,875.00 | 1,760.00 | 1,821.00 | 1,821.00 | 1.11% | 6,774 |
| Jul 9, 2026 | 1,785.00 | 1,850.00 | 1,709.00 | 1,801.00 | 1,801.00 | 0.11% | 19,643 |
| Jul 8, 2026 | 1,915.00 | 1,915.00 | 1,799.00 | 1,799.00 | 1,799.00 | -4.21% | 20,727 |
| Jul 7, 2026 | 1,910.00 | 1,966.00 | 1,808.00 | 1,878.00 | 1,878.00 | 0.27% | 25,467 |
| Jul 6, 2026 | 1,904.00 | 1,904.00 | 1,830.00 | 1,873.00 | 1,873.00 | -1.63% | 7,474 |
| Jul 3, 2026 | 1,890.00 | 1,927.00 | 1,840.00 | 1,904.00 | 1,904.00 | 0.74% | 14,958 |
| Jul 2, 2026 | 1,933.00 | 1,996.00 | 1,874.00 | 1,890.00 | 1,890.00 | -2.22% | 14,055 |
| Jul 1, 2026 | 1,925.00 | 1,976.00 | 1,869.00 | 1,933.00 | 1,933.00 | 2.44% | 21,623 |
| Jun 30, 2026 | 1,925.00 | 1,953.00 | 1,887.00 | 1,887.00 | 1,887.00 | -1.97% | 11,915 |
| Jun 29, 2026 | 1,813.00 | 1,960.00 | 1,804.00 | 1,925.00 | 1,925.00 | 6.18% | 16,132 |
| Jun 26, 2026 | 1,935.00 | 1,935.00 | 1,770.00 | 1,813.00 | 1,813.00 | -6.30% | 62,636 |
| Jun 25, 2026 | 2,100.00 | 2,230.00 | 1,849.00 | 1,935.00 | 1,935.00 | 4.65% | 173,543 |
| Jun 24, 2026 | 1,804.00 | 1,860.00 | 1,804.00 | 1,849.00 | 1,849.00 | 2.49% | 14,307 |
| Jun 23, 2026 | 1,849.00 | 1,873.00 | 1,798.00 | 1,804.00 | 1,804.00 | -1.80% | 36,645 |
| Jun 22, 2026 | 1,916.00 | 1,934.00 | 1,820.00 | 1,837.00 | 1,837.00 | -4.12% | 44,935 |
| Jun 19, 2026 | 1,945.00 | 2,040.00 | 1,908.00 | 1,916.00 | 1,916.00 | -1.94% | 18,081 |
| Jun 18, 2026 | 1,998.00 | 2,085.00 | 1,954.00 | 1,954.00 | 1,954.00 | -2.20% | 17,385 |
| Jun 17, 2026 | 2,000.00 | 2,075.00 | 1,985.00 | 1,998.00 | 1,998.00 | 0.25% | 14,287 |
| Jun 16, 2026 | 1,934.00 | 2,015.00 | 1,934.00 | 1,993.00 | 1,993.00 | 3.05% | 29,643 |
| Jun 15, 2026 | 1,996.00 | 1,997.00 | 1,892.00 | 1,934.00 | 1,934.00 | 1.04% | 15,473 |
| Jun 12, 2026 | 1,916.00 | 2,090.00 | 1,902.00 | 1,914.00 | 1,914.00 | -0.05% | 46,213 |
| Jun 11, 2026 | 1,847.00 | 1,940.00 | 1,830.00 | 1,915.00 | 1,915.00 | 3.68% | 22,721 |
| Jun 10, 2026 | 1,823.00 | 1,995.00 | 1,823.00 | 1,847.00 | 1,847.00 | 1.32% | 20,199 |
| Jun 9, 2026 | 1,891.00 | 1,891.00 | 1,778.00 | 1,823.00 | 1,823.00 | -3.60% | 52,825 |
| Jun 8, 2026 | 1,950.00 | 1,987.00 | 1,851.00 | 1,891.00 | 1,891.00 | -4.88% | 35,890 |
| Jun 5, 2026 | 1,920.00 | 2,050.00 | 1,823.00 | 1,988.00 | 1,988.00 | 3.54% | 49,743 |
| Jun 4, 2026 | 1,865.00 | 2,395.00 | 1,865.00 | 1,920.00 | 1,920.00 | 2.95% | 511,742 |
| Jun 2, 2026 | 1,791.00 | 1,891.00 | 1,791.00 | 1,865.00 | 1,865.00 | -2.41% | 28,548 |
| Jun 1, 2026 | 2,045.00 | 2,045.00 | 1,905.00 | 1,911.00 | 1,911.00 | -7.01% | 89,329 |
| May 29, 2026 | 2,195.00 | 2,200.00 | 1,976.00 | 2,055.00 | 2,055.00 | -7.01% | 71,906 |
| May 28, 2026 | 2,165.00 | 2,210.00 | 2,120.00 | 2,210.00 | 2,210.00 | 1.84% | 61,362 |
| May 27, 2026 | 2,305.00 | 2,315.00 | 2,125.00 | 2,170.00 | 2,170.00 | -5.86% | 86,279 |
| May 26, 2026 | 2,400.00 | 2,410.00 | 2,260.00 | 2,305.00 | 2,305.00 | -0.65% | 62,519 |
| May 22, 2026 | 2,190.00 | 2,340.00 | 2,190.00 | 2,320.00 | 2,320.00 | 6.42% | 52,577 |
| May 21, 2026 | 2,240.00 | 2,360.00 | 2,100.00 | 2,180.00 | 2,180.00 | -2.24% | 138,478 |
| May 20, 2026 | 2,690.00 | 2,690.00 | 2,190.00 | 2,230.00 | 2,230.00 | -18.61% | 274,778 |