CU Medical Systems, Inc. (KOSDAQ:115480)
South Korea
· Delayed Price · Currency is KRW 506.00
-23.00 (-4.35%)
At close: Mar 9, 2026
CU Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 625.00 | 625.00 | 601.00 | 608.00 | 608.00 | -2.72% | 236,144 |
| Jan 30, 2026 | 623.00 | 625.00 | 609.00 | 625.00 | 625.00 | 0.16% | 234,146 |
| Jan 29, 2026 | 618.00 | 627.00 | 603.00 | 624.00 | 624.00 | 0.97% | 283,869 |
| Jan 28, 2026 | 597.00 | 624.00 | 591.00 | 618.00 | 618.00 | 3.52% | 453,311 |
| Jan 27, 2026 | 594.00 | 597.00 | 586.00 | 597.00 | 597.00 | 0.51% | 47,453 |
| Jan 26, 2026 | 590.00 | 594.00 | 580.00 | 594.00 | 594.00 | 1.19% | 210,348 |
| Jan 23, 2026 | 584.00 | 587.00 | 575.00 | 587.00 | 587.00 | 0.51% | 106,168 |
| Jan 22, 2026 | 590.00 | 593.00 | 562.00 | 584.00 | 584.00 | -1.02% | 87,313 |
| Jan 21, 2026 | 580.00 | 600.00 | 575.00 | 590.00 | 590.00 | 1.72% | 169,183 |
| Jan 20, 2026 | 578.00 | 580.00 | 565.00 | 580.00 | 580.00 | 0.35% | 113,220 |
| Jan 19, 2026 | 582.00 | 587.00 | 570.00 | 578.00 | 578.00 | -1.53% | 78,856 |
| Jan 16, 2026 | 578.00 | 588.00 | 574.00 | 587.00 | 587.00 | 1.56% | 80,130 |
| Jan 15, 2026 | 560.00 | 582.00 | 559.00 | 578.00 | 578.00 | 2.66% | 148,983 |
| Jan 14, 2026 | 561.00 | 564.00 | 555.00 | 563.00 | 563.00 | 0.18% | 72,341 |
| Jan 13, 2026 | 553.00 | 568.00 | 553.00 | 562.00 | 562.00 | 1.26% | 96,043 |
| Jan 12, 2026 | 551.00 | 570.00 | 550.00 | 555.00 | 555.00 | -0.36% | 125,278 |
| Jan 9, 2026 | 548.00 | 560.00 | 548.00 | 557.00 | 557.00 | 1.27% | 101,897 |
| Jan 8, 2026 | 557.00 | 557.00 | 544.00 | 550.00 | 550.00 | -1.61% | 139,254 |
| Jan 7, 2026 | 563.00 | 568.00 | 550.00 | 559.00 | 559.00 | -0.71% | 130,426 |
| Jan 6, 2026 | 572.00 | 572.00 | 551.00 | 563.00 | 563.00 | -0.71% | 82,522 |
| Jan 5, 2026 | 554.00 | 570.00 | 552.00 | 567.00 | 567.00 | 2.72% | 102,065 |
| Jan 2, 2026 | 551.00 | 555.00 | 543.00 | 552.00 | 552.00 | 0.36% | 78,072 |
| Dec 30, 2025 | 555.00 | 556.00 | 547.00 | 550.00 | 550.00 | -0.36% | 65,422 |
| Dec 29, 2025 | 557.00 | 557.00 | 548.00 | 552.00 | 552.00 | - | 31,184 |
| Dec 26, 2025 | 550.00 | 555.00 | 549.00 | 552.00 | 552.00 | -0.54% | 56,188 |
| Dec 24, 2025 | 554.00 | 561.00 | 549.00 | 555.00 | 555.00 | 0.54% | 86,951 |
| Dec 23, 2025 | 561.00 | 564.00 | 550.00 | 552.00 | 552.00 | -1.25% | 101,825 |
| Dec 22, 2025 | 558.00 | 563.00 | 551.00 | 559.00 | 559.00 | 0.54% | 67,586 |
| Dec 19, 2025 | 556.00 | 560.00 | 554.00 | 556.00 | 556.00 | 0.18% | 33,312 |
| Dec 18, 2025 | 561.00 | 561.00 | 552.00 | 555.00 | 555.00 | -1.07% | 52,454 |
| Dec 17, 2025 | 558.00 | 566.00 | 555.00 | 561.00 | 561.00 | 0.18% | 115,540 |
| Dec 16, 2025 | 559.00 | 563.00 | 552.00 | 560.00 | 560.00 | 0.18% | 103,743 |
| Dec 15, 2025 | 556.00 | 566.00 | 545.00 | 559.00 | 559.00 | 0.90% | 227,937 |
| Dec 12, 2025 | 558.00 | 563.00 | 549.00 | 554.00 | 554.00 | -0.54% | 194,707 |
| Dec 11, 2025 | 570.00 | 570.00 | 549.00 | 557.00 | 557.00 | -2.62% | 690,555 |
| Dec 10, 2025 | 591.00 | 598.00 | 567.00 | 572.00 | 572.00 | -4.51% | 407,906 |
| Dec 9, 2025 | 592.00 | 601.00 | 586.00 | 599.00 | 599.00 | - | 44,689 |
| Dec 8, 2025 | 608.00 | 608.00 | 599.00 | 599.00 | 599.00 | -1.48% | 62,630 |
| 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 |