CU-Tech Corporation (KOSDAQ:376290)
3,095.00
-35.00 (-1.12%)
At close: Oct 1, 2025
CU-Tech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 3,115.00 | 3,135.00 | 3,030.00 | 3,065.00 | 3,065.00 | -1.29% | 16,386 |
Oct 2, 2025 | 3,095.00 | 3,135.00 | 3,065.00 | 3,105.00 | 3,105.00 | 0.32% | 10,286 |
Oct 1, 2025 | 3,130.00 | 3,130.00 | 3,070.00 | 3,095.00 | 3,095.00 | -1.12% | 10,430 |
Sep 30, 2025 | 3,130.00 | 3,170.00 | 3,090.00 | 3,130.00 | 3,130.00 | 0.97% | 2,490 |
Sep 29, 2025 | 3,180.00 | 3,185.00 | 3,100.00 | 3,100.00 | 3,100.00 | -1.90% | 17,456 |
Sep 26, 2025 | 3,160.00 | 3,190.00 | 3,100.00 | 3,160.00 | 3,160.00 | -0.16% | 9,093 |
Sep 25, 2025 | 3,155.00 | 3,190.00 | 3,125.00 | 3,165.00 | 3,165.00 | -0.94% | 10,834 |
Sep 24, 2025 | 3,200.00 | 3,205.00 | 3,145.00 | 3,195.00 | 3,195.00 | -0.16% | 12,827 |
Sep 23, 2025 | 3,165.00 | 3,205.00 | 3,125.00 | 3,200.00 | 3,200.00 | 1.27% | 11,364 |
Sep 22, 2025 | 3,145.00 | 3,245.00 | 3,125.00 | 3,160.00 | 3,160.00 | 0.80% | 11,139 |
Sep 19, 2025 | 3,195.00 | 3,195.00 | 3,135.00 | 3,135.00 | 3,135.00 | -1.88% | 15,259 |
Sep 18, 2025 | 3,220.00 | 3,230.00 | 3,170.00 | 3,195.00 | 3,195.00 | -0.93% | 12,461 |
Sep 17, 2025 | 3,175.00 | 3,230.00 | 3,145.00 | 3,225.00 | 3,225.00 | 1.57% | 9,142 |
Sep 16, 2025 | 3,190.00 | 3,220.00 | 3,140.00 | 3,175.00 | 3,175.00 | -0.47% | 10,881 |
Sep 15, 2025 | 3,180.00 | 3,190.00 | 3,130.00 | 3,190.00 | 3,190.00 | - | 8,928 |
Sep 12, 2025 | 3,245.00 | 3,245.00 | 3,185.00 | 3,190.00 | 3,190.00 | -1.69% | 7,161 |
Sep 11, 2025 | 3,250.00 | 3,250.00 | 3,200.00 | 3,245.00 | 3,245.00 | -0.15% | 7,887 |
Sep 10, 2025 | 3,240.00 | 3,255.00 | 3,190.00 | 3,250.00 | 3,250.00 | 0.15% | 3,195 |
Sep 9, 2025 | 3,180.00 | 3,280.00 | 3,150.00 | 3,245.00 | 3,245.00 | 3.02% | 7,816 |
Sep 8, 2025 | 3,175.00 | 3,210.00 | 3,145.00 | 3,150.00 | 3,150.00 | -0.94% | 6,624 |
Sep 5, 2025 | 3,240.00 | 3,240.00 | 3,100.00 | 3,180.00 | 3,180.00 | -1.55% | 13,939 |
Sep 4, 2025 | 3,230.00 | 3,285.00 | 3,195.00 | 3,230.00 | 3,230.00 | 0.47% | 5,283 |
Sep 3, 2025 | 3,150.00 | 3,220.00 | 3,105.00 | 3,215.00 | 3,215.00 | 2.39% | 7,817 |
Sep 2, 2025 | 3,205.00 | 3,205.00 | 3,085.00 | 3,140.00 | 3,140.00 | -0.48% | 11,430 |
Sep 1, 2025 | 3,235.00 | 3,270.00 | 3,155.00 | 3,155.00 | 3,155.00 | -2.47% | 17,432 |
Aug 29, 2025 | 3,290.00 | 3,290.00 | 3,160.00 | 3,235.00 | 3,235.00 | 0.78% | 11,773 |
Aug 28, 2025 | 3,205.00 | 3,290.00 | 3,190.00 | 3,210.00 | 3,210.00 | 0.16% | 7,641 |
Aug 27, 2025 | 3,240.00 | 3,255.00 | 3,205.00 | 3,205.00 | 3,205.00 | -1.54% | 2,948 |
Aug 26, 2025 | 3,255.00 | 3,280.00 | 3,185.00 | 3,255.00 | 3,255.00 | 0.62% | 9,173 |
Aug 25, 2025 | 3,275.00 | 3,285.00 | 3,205.00 | 3,235.00 | 3,235.00 | 0.31% | 4,926 |
Aug 22, 2025 | 3,200.00 | 3,245.00 | 3,160.00 | 3,225.00 | 3,225.00 | 2.06% | 6,959 |
Aug 21, 2025 | 3,200.00 | 3,200.00 | 3,150.00 | 3,160.00 | 3,160.00 | 0.64% | 7,237 |
Aug 20, 2025 | 3,160.00 | 3,190.00 | 3,135.00 | 3,140.00 | 3,140.00 | -0.63% | 5,083 |
Aug 19, 2025 | 3,200.00 | 3,200.00 | 3,145.00 | 3,160.00 | 3,160.00 | -1.25% | 9,495 |
Aug 18, 2025 | 3,250.00 | 3,255.00 | 3,175.00 | 3,200.00 | 3,200.00 | -1.54% | 13,980 |
Aug 14, 2025 | 3,275.00 | 3,300.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | 5,752 |
Aug 13, 2025 | 3,280.00 | 3,315.00 | 3,230.00 | 3,250.00 | 3,250.00 | -0.91% | 7,697 |
Aug 12, 2025 | 3,295.00 | 3,315.00 | 3,250.00 | 3,280.00 | 3,280.00 | 0.31% | 5,548 |
Aug 11, 2025 | 3,355.00 | 3,355.00 | 3,265.00 | 3,270.00 | 3,270.00 | -1.36% | 18,690 |
Aug 8, 2025 | 3,270.00 | 3,360.00 | 3,270.00 | 3,315.00 | 3,315.00 | 1.84% | 5,699 |
Aug 7, 2025 | 3,285.00 | 3,305.00 | 3,250.00 | 3,255.00 | 3,255.00 | -0.91% | 9,121 |
Aug 6, 2025 | 3,310.00 | 3,310.00 | 3,250.00 | 3,285.00 | 3,285.00 | -0.61% | 6,083 |
Aug 5, 2025 | 3,245.00 | 3,345.00 | 3,200.00 | 3,305.00 | 3,305.00 | 1.85% | 17,318 |
Aug 4, 2025 | 3,335.00 | 3,340.00 | 3,200.00 | 3,245.00 | 3,245.00 | -2.70% | 21,421 |
Aug 1, 2025 | 3,350.00 | 3,350.00 | 3,280.00 | 3,335.00 | 3,335.00 | -0.45% | 9,969 |
Jul 31, 2025 | 3,320.00 | 3,350.00 | 3,320.00 | 3,350.00 | 3,350.00 | 0.45% | 5,011 |
Jul 30, 2025 | 3,390.00 | 3,395.00 | 3,295.00 | 3,335.00 | 3,335.00 | -1.62% | 16,284 |
Jul 29, 2025 | 3,380.00 | 3,500.00 | 3,300.00 | 3,390.00 | 3,390.00 | 1.35% | 14,976 |
Jul 28, 2025 | 3,355.00 | 3,360.00 | 3,335.00 | 3,345.00 | 3,345.00 | - | 5,286 |
Jul 25, 2025 | 3,430.00 | 3,495.00 | 3,340.00 | 3,345.00 | 3,345.00 | -1.62% | 16,286 |