CU Medical Systems, Inc. (KOSDAQ:115480)
South Korea · Delayed Price · Currency is KRW 571.00
-6.00 (-1.04%)
At close: Apr 17, 2026
CU Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 590.00 | 590.00 | 563.00 | 571.00 | 571.00 | -1.04% | 180,164 |
| Apr 16, 2026 | 589.00 | 591.00 | 560.00 | 577.00 | 577.00 | 2.85% | 425,729 |
| Apr 15, 2026 | 575.00 | 585.00 | 555.00 | 561.00 | 561.00 | -2.43% | 391,101 |
| Apr 14, 2026 | 592.00 | 626.00 | 575.00 | 575.00 | 575.00 | -3.20% | 1,289,898 |
| Apr 13, 2026 | 533.00 | 606.00 | 533.00 | 594.00 | 594.00 | 11.65% | 2,769,799 |
| Apr 10, 2026 | 496.00 | 555.00 | 485.00 | 532.00 | 532.00 | 7.69% | 1,103,610 |
| Apr 9, 2026 | 495.00 | 504.00 | 492.00 | 494.00 | 494.00 | -0.20% | 70,801 |
| Apr 8, 2026 | 490.00 | 499.00 | 490.00 | 495.00 | 495.00 | 1.43% | 93,884 |
| Apr 7, 2026 | 494.00 | 503.00 | 488.00 | 488.00 | 488.00 | -1.21% | 71,001 |
| Apr 6, 2026 | 498.00 | 524.00 | 490.00 | 494.00 | 494.00 | -1.20% | 256,541 |
| Apr 3, 2026 | 485.00 | 504.00 | 485.00 | 500.00 | 500.00 | 3.09% | 211,020 |
| Apr 2, 2026 | 511.00 | 516.00 | 485.00 | 485.00 | 485.00 | -6.01% | 147,374 |
| Apr 1, 2026 | 502.00 | 522.00 | 499.00 | 516.00 | 516.00 | 4.67% | 185,409 |
| Mar 31, 2026 | 510.00 | 519.00 | 491.00 | 493.00 | 493.00 | -3.33% | 88,467 |
| Mar 30, 2026 | 503.00 | 525.00 | 489.00 | 510.00 | 510.00 | 1.39% | 198,413 |
| Mar 27, 2026 | 500.00 | 507.00 | 498.00 | 503.00 | 503.00 | -0.20% | 94,286 |
| Mar 26, 2026 | 497.00 | 504.00 | 493.00 | 504.00 | 504.00 | 0.80% | 164,311 |
| Mar 25, 2026 | 488.00 | 500.00 | 488.00 | 500.00 | 500.00 | 2.67% | 121,501 |
| Mar 24, 2026 | 494.00 | 497.00 | 485.00 | 487.00 | 487.00 | -1.42% | 207,660 |
| Mar 23, 2026 | 495.00 | 500.00 | 483.00 | 494.00 | 494.00 | -1.20% | 182,782 |
| Mar 20, 2026 | 501.00 | 505.00 | 486.00 | 500.00 | 500.00 | -0.20% | 308,678 |
| Mar 19, 2026 | 496.00 | 509.00 | 484.00 | 501.00 | 501.00 | 1.01% | 211,296 |
| Mar 18, 2026 | 520.00 | 535.00 | 491.00 | 496.00 | 496.00 | -4.62% | 789,178 |
| Mar 17, 2026 | 516.00 | 541.00 | 516.00 | 520.00 | 520.00 | 0.97% | 117,499 |
| Mar 16, 2026 | 526.00 | 554.00 | 504.00 | 515.00 | 515.00 | -2.09% | 183,062 |
| Mar 13, 2026 | 517.00 | 537.00 | 511.00 | 526.00 | 526.00 | -0.75% | 132,947 |
| Mar 12, 2026 | 520.00 | 532.00 | 510.00 | 530.00 | 530.00 | 2.51% | 108,810 |
| Mar 11, 2026 | 534.00 | 534.00 | 511.00 | 517.00 | 517.00 | 1.97% | 105,032 |
| Mar 10, 2026 | 506.00 | 519.00 | 494.00 | 507.00 | 507.00 | 0.20% | 201,729 |
| Mar 9, 2026 | 528.00 | 528.00 | 486.00 | 506.00 | 506.00 | -4.35% | 116,437 |
| Mar 6, 2026 | 500.00 | 531.00 | 499.00 | 529.00 | 529.00 | 5.80% | 212,076 |
| Mar 5, 2026 | 481.00 | 517.00 | 471.00 | 500.00 | 500.00 | 6.61% | 343,257 |
| Mar 4, 2026 | 530.00 | 530.00 | 469.00 | 469.00 | 469.00 | -12.01% | 1,038,636 |
| Mar 3, 2026 | 546.00 | 560.00 | 533.00 | 533.00 | 533.00 | -6.49% | 874,889 |
| Feb 27, 2026 | 559.00 | 588.00 | 550.00 | 570.00 | 570.00 | 2.15% | 839,186 |
| Feb 26, 2026 | 602.00 | 662.00 | 555.00 | 558.00 | 558.00 | 1.45% | 7,552,859 |
| Feb 25, 2026 | 571.00 | 581.00 | 522.00 | 550.00 | 550.00 | -4.01% | 3,262,637 |
| Feb 24, 2026 | 572.00 | 580.00 | 566.00 | 573.00 | 573.00 | -0.17% | 214,400 |
| Feb 23, 2026 | 561.00 | 583.00 | 561.00 | 574.00 | 574.00 | 1.77% | 335,380 |
| Feb 20, 2026 | 577.00 | 578.00 | 557.00 | 564.00 | 564.00 | -2.59% | 292,755 |
| Feb 19, 2026 | 587.00 | 592.00 | 569.00 | 579.00 | 579.00 | -1.36% | 459,661 |
| Feb 13, 2026 | 595.00 | 596.00 | 563.00 | 587.00 | 587.00 | -1.34% | 550,078 |
| Feb 12, 2026 | 633.00 | 635.00 | 570.00 | 595.00 | 595.00 | -6.89% | 2,559,709 |
| Feb 11, 2026 | 645.00 | 648.00 | 630.00 | 639.00 | 639.00 | -0.78% | 47,488 |
| Feb 10, 2026 | 647.00 | 649.00 | 635.00 | 644.00 | 644.00 | 0.47% | 163,443 |
| Feb 9, 2026 | 640.00 | 649.00 | 630.00 | 641.00 | 641.00 | 0.16% | 250,310 |
| Feb 6, 2026 | 625.00 | 643.00 | 600.00 | 640.00 | 640.00 | 2.56% | 498,974 |
| Feb 5, 2026 | 631.00 | 634.00 | 620.00 | 624.00 | 624.00 | -1.11% | 91,451 |
| Feb 4, 2026 | 630.00 | 634.00 | 614.00 | 631.00 | 631.00 | 0.16% | 110,280 |
| Feb 3, 2026 | 614.00 | 642.00 | 613.00 | 630.00 | 630.00 | 3.62% | 374,013 |