CU Medical Systems, Inc. (KOSDAQ:115480)
South Korea
· Delayed Price · Currency is KRW 608.00
+7.00 (1.16%)
At close: Dec 5, 2025
CU Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 595.00 | 609.00 | 595.00 | 608.00 | 608.00 | 1.16% | 25,922 |
| Dec 4, 2025 | 603.00 | 605.00 | 594.00 | 601.00 | 601.00 | -0.33% | 70,460 |
| Dec 3, 2025 | 607.00 | 611.00 | 586.00 | 603.00 | 603.00 | -0.66% | 213,149 |
| Dec 2, 2025 | 605.00 | 618.00 | 593.00 | 607.00 | 607.00 | 1.17% | 107,540 |
| Dec 1, 2025 | 594.00 | 603.00 | 586.00 | 600.00 | 600.00 | 1.35% | 162,982 |
| Nov 28, 2025 | 597.00 | 656.00 | 584.00 | 592.00 | 592.00 | 1.89% | 1,318,642 |
| Nov 27, 2025 | 579.00 | 582.00 | 576.00 | 581.00 | 581.00 | -0.17% | 33,822 |
| Nov 26, 2025 | 569.00 | 583.00 | 569.00 | 582.00 | 582.00 | 1.39% | 25,559 |
| Nov 25, 2025 | 571.00 | 578.00 | 565.00 | 574.00 | 574.00 | 0.53% | 37,502 |
| Nov 24, 2025 | 568.00 | 578.00 | 565.00 | 571.00 | 571.00 | 0.18% | 34,655 |
| Nov 21, 2025 | 575.00 | 575.00 | 566.00 | 570.00 | 570.00 | -1.72% | 64,924 |
| Nov 20, 2025 | 583.00 | 594.00 | 575.00 | 580.00 | 580.00 | -0.51% | 135,178 |
| Nov 19, 2025 | 586.00 | 604.00 | 577.00 | 583.00 | 583.00 | -1.69% | 103,042 |
| Nov 18, 2025 | 603.00 | 608.00 | 588.00 | 593.00 | 593.00 | -1.66% | 122,231 |
| Nov 17, 2025 | 600.00 | 607.00 | 594.00 | 603.00 | 603.00 | 0.17% | 181,934 |
| Nov 14, 2025 | 591.00 | 602.00 | 587.00 | 602.00 | 602.00 | 1.86% | 141,771 |
| Nov 13, 2025 | 586.00 | 591.00 | 583.00 | 591.00 | 591.00 | 0.51% | 29,277 |
| Nov 12, 2025 | 576.00 | 588.00 | 576.00 | 588.00 | 588.00 | 2.08% | 23,201 |
| Nov 11, 2025 | 587.00 | 587.00 | 574.00 | 576.00 | 576.00 | -1.37% | 37,202 |
| Nov 10, 2025 | 571.00 | 584.00 | 566.00 | 584.00 | 584.00 | 2.46% | 175,011 |
| Nov 7, 2025 | 567.00 | 572.00 | 554.00 | 570.00 | 570.00 | 0.53% | 62,567 |
| Nov 6, 2025 | 576.00 | 576.00 | 560.00 | 567.00 | 567.00 | -1.05% | 62,194 |
| Nov 5, 2025 | 572.00 | 575.00 | 552.00 | 573.00 | 573.00 | 1.06% | 82,799 |
| Nov 4, 2025 | 566.00 | 575.00 | 556.00 | 567.00 | 567.00 | -1.05% | 53,157 |
| Nov 3, 2025 | 594.00 | 597.00 | 573.00 | 573.00 | 573.00 | -3.54% | 115,292 |
| Oct 31, 2025 | 592.00 | 597.00 | 585.00 | 594.00 | 594.00 | - | 17,405 |
| Oct 30, 2025 | 587.00 | 598.00 | 583.00 | 594.00 | 594.00 | 1.19% | 60,936 |
| Oct 29, 2025 | 596.00 | 600.00 | 578.00 | 587.00 | 587.00 | -1.51% | 167,164 |
| Oct 28, 2025 | 599.00 | 601.00 | 587.00 | 596.00 | 596.00 | -0.17% | 43,661 |
| Oct 27, 2025 | 604.00 | 604.00 | 593.00 | 597.00 | 597.00 | -1.16% | 97,621 |
| Oct 24, 2025 | 604.00 | 613.00 | 594.00 | 604.00 | 604.00 | - | 148,916 |
| Oct 23, 2025 | 619.00 | 619.00 | 603.00 | 604.00 | 604.00 | -1.79% | 11,249 |
| Oct 22, 2025 | 611.00 | 617.00 | 598.00 | 615.00 | 615.00 | 1.65% | 65,554 |
| Oct 21, 2025 | 606.00 | 610.00 | 601.00 | 605.00 | 605.00 | 0.50% | 69,273 |
| Oct 20, 2025 | 609.00 | 620.00 | 600.00 | 602.00 | 602.00 | -0.82% | 259,640 |
| Oct 17, 2025 | 624.00 | 627.00 | 606.00 | 607.00 | 607.00 | -3.34% | 69,629 |
| Oct 16, 2025 | 607.00 | 628.00 | 603.00 | 628.00 | 628.00 | 3.46% | 69,780 |
| Oct 15, 2025 | 603.00 | 629.00 | 602.00 | 607.00 | 607.00 | 0.66% | 212,480 |
| Oct 14, 2025 | 615.00 | 630.00 | 600.00 | 603.00 | 603.00 | -1.95% | 102,034 |
| Oct 13, 2025 | 614.00 | 627.00 | 606.00 | 615.00 | 615.00 | 0.16% | 52,760 |
| Oct 10, 2025 | 621.00 | 625.00 | 610.00 | 614.00 | 614.00 | -1.13% | 81,431 |
| Oct 2, 2025 | 619.00 | 632.00 | 618.00 | 621.00 | 621.00 | - | 49,405 |
| Oct 1, 2025 | 630.00 | 630.00 | 619.00 | 621.00 | 621.00 | 0.49% | 12,871 |
| Sep 30, 2025 | 635.00 | 635.00 | 612.00 | 618.00 | 618.00 | -0.32% | 97,510 |
| Sep 29, 2025 | 620.00 | 640.00 | 617.00 | 620.00 | 620.00 | - | 45,612 |
| Sep 26, 2025 | 614.00 | 629.00 | 604.00 | 620.00 | 620.00 | 0.98% | 114,277 |
| Sep 25, 2025 | 621.00 | 626.00 | 614.00 | 614.00 | 614.00 | -1.92% | 46,385 |
| Sep 24, 2025 | 627.00 | 630.00 | 615.00 | 626.00 | 626.00 | -0.16% | 24,916 |
| Sep 23, 2025 | 629.00 | 638.00 | 618.00 | 627.00 | 627.00 | -0.32% | 31,201 |
| Sep 22, 2025 | 634.00 | 637.00 | 624.00 | 629.00 | 629.00 | -0.79% | 36,883 |
| Sep 19, 2025 | 628.00 | 641.00 | 622.00 | 634.00 | 634.00 | 0.63% | 20,261 |
| Sep 18, 2025 | 614.00 | 633.00 | 614.00 | 630.00 | 630.00 | 2.61% | 45,712 |
| Sep 17, 2025 | 620.00 | 620.00 | 611.00 | 614.00 | 614.00 | 0.49% | 21,340 |
| Sep 16, 2025 | 617.00 | 617.00 | 605.00 | 611.00 | 611.00 | 0.33% | 51,290 |
| Sep 15, 2025 | 630.00 | 636.00 | 606.00 | 609.00 | 609.00 | -4.25% | 163,432 |
| Sep 12, 2025 | 626.00 | 639.00 | 617.00 | 636.00 | 636.00 | 3.08% | 55,613 |
| Sep 11, 2025 | 640.00 | 640.00 | 617.00 | 617.00 | 617.00 | -1.12% | 106,149 |
| Sep 10, 2025 | 623.00 | 660.00 | 623.00 | 624.00 | 624.00 | 0.16% | 186,842 |
| Sep 9, 2025 | 618.00 | 623.00 | 600.00 | 623.00 | 623.00 | 0.81% | 34,788 |
| Sep 8, 2025 | 610.00 | 620.00 | 601.00 | 618.00 | 618.00 | 1.64% | 21,615 |
| Sep 5, 2025 | 610.00 | 610.00 | 601.00 | 608.00 | 608.00 | 0.16% | 23,933 |
| Sep 4, 2025 | 606.00 | 609.00 | 602.00 | 607.00 | 607.00 | 0.17% | 16,207 |
| Sep 3, 2025 | 609.00 | 615.00 | 601.00 | 606.00 | 606.00 | -0.49% | 20,411 |
| Sep 2, 2025 | 600.00 | 610.00 | 594.00 | 609.00 | 609.00 | 2.18% | 67,303 |
| Sep 1, 2025 | 610.00 | 615.00 | 596.00 | 596.00 | 596.00 | -2.30% | 52,005 |
| Aug 29, 2025 | 618.00 | 624.00 | 605.00 | 610.00 | 610.00 | -2.09% | 52,773 |
| Aug 28, 2025 | 617.00 | 625.00 | 613.00 | 623.00 | 623.00 | 0.32% | 19,616 |
| Aug 27, 2025 | 610.00 | 621.00 | 609.00 | 621.00 | 621.00 | 1.31% | 119,665 |
| Aug 26, 2025 | 610.00 | 613.00 | 604.00 | 613.00 | 613.00 | 0.16% | 27,606 |
| Aug 25, 2025 | 610.00 | 613.00 | 605.00 | 612.00 | 612.00 | 0.66% | 34,383 |
| Aug 22, 2025 | 605.00 | 610.00 | 597.00 | 608.00 | 608.00 | 0.50% | 33,146 |
| Aug 21, 2025 | 609.00 | 611.00 | 602.00 | 605.00 | 605.00 | - | 24,105 |
| Aug 20, 2025 | 600.00 | 610.00 | 586.00 | 605.00 | 605.00 | - | 51,493 |
| Aug 19, 2025 | 605.00 | 607.00 | 599.00 | 605.00 | 605.00 | - | 45,252 |
| Aug 18, 2025 | 608.00 | 608.00 | 599.00 | 605.00 | 605.00 | -0.49% | 42,849 |
| Aug 14, 2025 | 588.00 | 619.00 | 586.00 | 608.00 | 608.00 | 3.40% | 126,760 |
| Aug 13, 2025 | 586.00 | 590.00 | 585.00 | 588.00 | 588.00 | -0.34% | 27,433 |
| Aug 12, 2025 | 595.00 | 595.00 | 580.00 | 590.00 | 590.00 | -0.84% | 81,491 |
| Aug 11, 2025 | 592.00 | 597.00 | 588.00 | 595.00 | 595.00 | -0.34% | 38,612 |
| Aug 8, 2025 | 592.00 | 608.00 | 590.00 | 597.00 | 597.00 | 0.84% | 30,468 |
| Aug 7, 2025 | 587.00 | 592.00 | 586.00 | 592.00 | 592.00 | 0.34% | 27,953 |
| Aug 6, 2025 | 588.00 | 599.00 | 580.00 | 590.00 | 590.00 | -0.84% | 124,867 |
| Aug 5, 2025 | 614.00 | 614.00 | 590.00 | 595.00 | 595.00 | -1.49% | 138,187 |
| Aug 4, 2025 | 599.00 | 618.00 | 589.00 | 604.00 | 604.00 | 2.03% | 34,905 |
| Aug 1, 2025 | 610.00 | 610.00 | 590.00 | 592.00 | 592.00 | -2.15% | 61,343 |
| Jul 31, 2025 | 607.00 | 613.00 | 602.00 | 605.00 | 605.00 | -0.33% | 20,795 |
| Jul 30, 2025 | 605.00 | 619.00 | 600.00 | 607.00 | 607.00 | 0.33% | 48,216 |
| Jul 29, 2025 | 600.00 | 607.00 | 593.00 | 605.00 | 605.00 | 0.50% | 38,816 |
| Jul 28, 2025 | 603.00 | 612.00 | 595.00 | 602.00 | 602.00 | -0.17% | 53,080 |
| Jul 25, 2025 | 603.00 | 610.00 | 600.00 | 603.00 | 603.00 | - | 33,673 |
| Jul 24, 2025 | 617.00 | 623.00 | 580.00 | 603.00 | 603.00 | -2.27% | 140,671 |
| Jul 23, 2025 | 621.00 | 626.00 | 611.00 | 617.00 | 617.00 | -1.44% | 43,741 |
| Jul 22, 2025 | 621.00 | 629.00 | 608.00 | 626.00 | 626.00 | 0.81% | 31,563 |
| Jul 21, 2025 | 612.00 | 626.00 | 609.00 | 621.00 | 621.00 | 1.47% | 184,231 |
| Jul 18, 2025 | 613.00 | 615.00 | 608.00 | 612.00 | 612.00 | -0.16% | 72,550 |
| Jul 17, 2025 | 607.00 | 615.00 | 605.00 | 613.00 | 613.00 | 0.49% | 95,315 |
| Jul 16, 2025 | 620.00 | 620.00 | 604.00 | 610.00 | 610.00 | -1.29% | 77,518 |
| Jul 15, 2025 | 620.00 | 622.00 | 608.00 | 618.00 | 618.00 | - | 56,661 |
| Jul 14, 2025 | 619.00 | 619.00 | 609.00 | 618.00 | 618.00 | -0.32% | 46,335 |
| Jul 11, 2025 | 623.00 | 624.00 | 614.00 | 620.00 | 620.00 | -0.48% | 115,044 |