CU-Tech Corporation (KOSDAQ:376290)
3,210.00
+5.00 (0.16%)
At close: Aug 28, 2025
CU-Tech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 3,205.00 | 3,290.00 | 3,190.00 | 3,210.00 | - | 0.16% | 7,641 |
Aug 27, 2025 | 3,240.00 | 3,255.00 | 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 | - | 0.62% | 9,173 |
Aug 25, 2025 | 3,275.00 | 3,285.00 | 3,205.00 | 3,235.00 | - | 0.31% | 4,926 |
Aug 22, 2025 | 3,200.00 | 3,245.00 | 3,160.00 | 3,225.00 | - | 2.06% | 6,959 |
Aug 21, 2025 | 3,200.00 | 3,200.00 | 3,150.00 | 3,160.00 | - | 0.64% | 7,237 |
Aug 20, 2025 | 3,160.00 | 3,190.00 | 3,135.00 | 3,140.00 | - | -0.63% | 5,083 |
Aug 19, 2025 | 3,200.00 | 3,200.00 | 3,145.00 | 3,160.00 | - | -1.25% | 9,495 |
Aug 18, 2025 | 3,250.00 | 3,255.00 | 3,175.00 | 3,200.00 | - | -1.54% | 13,980 |
Aug 14, 2025 | 3,275.00 | 3,300.00 | 3,250.00 | 3,250.00 | - | - | 5,752 |
Aug 13, 2025 | 3,280.00 | 3,315.00 | 3,230.00 | 3,250.00 | - | -0.91% | 7,697 |
Aug 12, 2025 | 3,295.00 | 3,315.00 | 3,250.00 | 3,280.00 | - | 0.31% | 5,548 |
Aug 11, 2025 | 3,355.00 | 3,355.00 | 3,265.00 | 3,270.00 | - | -1.36% | 18,690 |
Aug 8, 2025 | 3,270.00 | 3,360.00 | 3,270.00 | 3,315.00 | - | 1.84% | 5,699 |
Aug 7, 2025 | 3,285.00 | 3,305.00 | 3,250.00 | 3,255.00 | - | -0.91% | 9,121 |
Aug 6, 2025 | 3,310.00 | 3,310.00 | 3,250.00 | 3,285.00 | - | -0.61% | 6,083 |
Aug 5, 2025 | 3,245.00 | 3,345.00 | 3,200.00 | 3,305.00 | - | 1.85% | 17,318 |
Aug 4, 2025 | 3,335.00 | 3,340.00 | 3,200.00 | 3,245.00 | - | -2.70% | 21,421 |
Aug 1, 2025 | 3,350.00 | 3,350.00 | 3,280.00 | 3,335.00 | - | -0.45% | 9,969 |
Jul 31, 2025 | 3,320.00 | 3,350.00 | 3,320.00 | 3,350.00 | - | 0.45% | 5,011 |
Jul 30, 2025 | 3,390.00 | 3,395.00 | 3,295.00 | 3,335.00 | - | -1.62% | 16,284 |
Jul 29, 2025 | 3,380.00 | 3,500.00 | 3,300.00 | 3,390.00 | - | 1.35% | 14,976 |
Jul 28, 2025 | 3,355.00 | 3,360.00 | 3,335.00 | 3,345.00 | - | - | 5,286 |
Jul 25, 2025 | 3,430.00 | 3,495.00 | 3,340.00 | 3,345.00 | - | -1.62% | 16,286 |
Jul 24, 2025 | 3,445.00 | 3,445.00 | 3,390.00 | 3,400.00 | - | -0.87% | 4,758 |
Jul 23, 2025 | 3,415.00 | 3,495.00 | 3,390.00 | 3,430.00 | - | -0.58% | 12,200 |
Jul 22, 2025 | 3,450.00 | 3,515.00 | 3,400.00 | 3,450.00 | - | - | 11,308 |
Jul 21, 2025 | 3,500.00 | 3,500.00 | 3,435.00 | 3,450.00 | - | -1.43% | 6,993 |
Jul 18, 2025 | 3,450.00 | 3,510.00 | 3,400.00 | 3,500.00 | - | 1.45% | 21,418 |
Jul 17, 2025 | 3,440.00 | 3,465.00 | 3,390.00 | 3,450.00 | - | 0.15% | 5,750 |
Jul 16, 2025 | 3,475.00 | 3,475.00 | 3,395.00 | 3,445.00 | - | -0.14% | 11,020 |
Jul 15, 2025 | 3,410.00 | 3,450.00 | 3,305.00 | 3,450.00 | - | 1.17% | 17,916 |
Jul 14, 2025 | 3,445.00 | 3,445.00 | 3,345.00 | 3,410.00 | - | 0.44% | 9,810 |
Jul 11, 2025 | 3,390.00 | 3,400.00 | 3,345.00 | 3,395.00 | - | 1.19% | 5,841 |
Jul 10, 2025 | 3,410.00 | 3,410.00 | 3,350.00 | 3,355.00 | - | -1.03% | 7,857 |
Jul 9, 2025 | 3,350.00 | 3,465.00 | 3,350.00 | 3,390.00 | - | 0.59% | 11,783 |
Jul 8, 2025 | 3,385.00 | 3,395.00 | 3,335.00 | 3,370.00 | - | -0.44% | 9,379 |
Jul 7, 2025 | 3,350.00 | 3,405.00 | 3,325.00 | 3,385.00 | - | 0.74% | 9,714 |
Jul 4, 2025 | 3,350.00 | 3,375.00 | 3,325.00 | 3,360.00 | - | 0.30% | 6,750 |
Jul 3, 2025 | 3,395.00 | 3,405.00 | 3,330.00 | 3,350.00 | - | -1.03% | 13,414 |
Jul 2, 2025 | 3,400.00 | 3,455.00 | 3,350.00 | 3,385.00 | - | -0.15% | 4,640 |
Jul 1, 2025 | 3,360.00 | 3,480.00 | 3,335.00 | 3,390.00 | - | 0.89% | 14,269 |
Jun 30, 2025 | 3,435.00 | 3,435.00 | 3,360.00 | 3,360.00 | - | -2.18% | 6,525 |
Jun 27, 2025 | 3,450.00 | 3,575.00 | 3,410.00 | 3,435.00 | - | -1.72% | 10,621 |
Jun 26, 2025 | 3,505.00 | 3,525.00 | 3,390.00 | 3,495.00 | - | -0.29% | 12,741 |
Jun 25, 2025 | 3,515.00 | 3,525.00 | 3,455.00 | 3,505.00 | - | 0.43% | 14,293 |
Jun 24, 2025 | 3,500.00 | 3,515.00 | 3,450.00 | 3,490.00 | - | -0.43% | 13,188 |
Jun 23, 2025 | 3,445.00 | 3,505.00 | 3,380.00 | 3,505.00 | - | 1.74% | 10,320 |
Jun 20, 2025 | 3,510.00 | 3,510.00 | 3,305.00 | 3,445.00 | - | -0.58% | 15,880 |
Jun 19, 2025 | 3,440.00 | 3,525.00 | 3,415.00 | 3,465.00 | - | 0.73% | 8,955 |