CU Medical Systems, Inc. (KOSDAQ:115480)
South Korea · Delayed Price · Currency is KRW 1,916.00
-38.00 (-1.94%)
At close: Jun 19, 2026
CU Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 2,690.00 | 3,110.00 | 2,675.00 | 2,740.00 | 2,740.00 | 1.86% | 541,046 |
| Apr 22, 2026 | 2,735.00 | 2,775.00 | 2,645.00 | 2,690.00 | 2,690.00 | -1.65% | 99,461 |
| Apr 21, 2026 | 2,785.00 | 2,870.00 | 2,725.00 | 2,735.00 | 2,735.00 | -2.67% | 48,955 |
| Apr 20, 2026 | 2,840.00 | 2,855.00 | 2,740.00 | 2,810.00 | 2,810.00 | -1.58% | 62,438 |
| Apr 17, 2026 | 2,950.00 | 2,950.00 | 2,815.00 | 2,855.00 | 2,855.00 | -1.04% | 36,221 |
| Apr 16, 2026 | 2,945.00 | 2,955.00 | 2,800.00 | 2,885.00 | 2,885.00 | 2.85% | 85,145 |
| Apr 15, 2026 | 2,875.00 | 2,925.00 | 2,775.00 | 2,805.00 | 2,805.00 | -2.43% | 79,117 |
| Apr 14, 2026 | 2,960.00 | 3,130.00 | 2,875.00 | 2,875.00 | 2,875.00 | -3.20% | 257,983 |
| Apr 13, 2026 | 2,665.00 | 3,030.00 | 2,665.00 | 2,970.00 | 2,970.00 | 11.65% | 553,959 |
| Apr 10, 2026 | 2,480.00 | 2,775.00 | 2,425.00 | 2,660.00 | 2,660.00 | 7.69% | 225,077 |
| Apr 9, 2026 | 2,475.00 | 2,520.00 | 2,460.00 | 2,470.00 | 2,470.00 | -0.20% | 15,252 |
| Apr 8, 2026 | 2,450.00 | 2,495.00 | 2,450.00 | 2,475.00 | 2,475.00 | 1.43% | 18,776 |
| Apr 7, 2026 | 2,470.00 | 2,515.00 | 2,440.00 | 2,440.00 | 2,440.00 | -1.21% | 14,200 |
| Apr 6, 2026 | 2,490.00 | 2,620.00 | 2,450.00 | 2,470.00 | 2,470.00 | -1.20% | 51,308 |
| Apr 3, 2026 | 2,425.00 | 2,520.00 | 2,425.00 | 2,500.00 | 2,500.00 | 3.09% | 42,204 |
| Apr 2, 2026 | 2,555.00 | 2,580.00 | 2,425.00 | 2,425.00 | 2,425.00 | -6.01% | 29,477 |
| Apr 1, 2026 | 2,510.00 | 2,610.00 | 2,495.00 | 2,580.00 | 2,580.00 | 4.67% | 37,081 |
| Mar 31, 2026 | 2,550.00 | 2,595.00 | 2,455.00 | 2,465.00 | 2,465.00 | -3.33% | 17,695 |
| Mar 30, 2026 | 2,515.00 | 2,625.00 | 2,445.00 | 2,550.00 | 2,550.00 | 1.39% | 39,682 |
| Mar 27, 2026 | 2,500.00 | 2,535.00 | 2,490.00 | 2,515.00 | 2,515.00 | -0.20% | 18,877 |
| Mar 26, 2026 | 2,485.00 | 2,520.00 | 2,465.00 | 2,520.00 | 2,520.00 | 0.80% | 33,062 |
| Mar 25, 2026 | 2,440.00 | 2,500.00 | 2,440.00 | 2,500.00 | 2,500.00 | 2.67% | 24,300 |
| Mar 24, 2026 | 2,470.00 | 2,485.00 | 2,425.00 | 2,435.00 | 2,435.00 | -1.42% | 41,532 |
| Mar 23, 2026 | 2,475.00 | 2,500.00 | 2,415.00 | 2,470.00 | 2,470.00 | -1.20% | 37,012 |
| Mar 20, 2026 | 2,505.00 | 2,525.00 | 2,430.00 | 2,500.00 | 2,500.00 | -0.20% | 61,836 |
| Mar 19, 2026 | 2,480.00 | 2,545.00 | 2,420.00 | 2,505.00 | 2,505.00 | 1.01% | 42,259 |
| Mar 18, 2026 | 2,600.00 | 2,675.00 | 2,455.00 | 2,480.00 | 2,480.00 | -4.62% | 157,953 |
| Mar 17, 2026 | 2,580.00 | 2,705.00 | 2,580.00 | 2,600.00 | 2,600.00 | 0.97% | 23,501 |
| Mar 16, 2026 | 2,630.00 | 2,770.00 | 2,520.00 | 2,575.00 | 2,575.00 | -2.09% | 36,612 |