STCube Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 5,290.00 | 5,890.00 | 5,180.00 | 5,490.00 | 4,810.55 | 688,132 |
| 2024-07-30 | 4,830.00 | 5,550.00 | 4,760.00 | 5,330.00 | 4,670.35 | 379,878 |
| 2024-07-29 | 5,570.00 | 5,590.00 | 4,800.00 | 4,820.00 | 4,223.47 | 480,443 |
| 2024-07-26 | 5,090.00 | 5,580.00 | 4,945.00 | 5,580.00 | 4,889.41 | 272,902 |
| 2024-07-25 | 4,900.00 | 5,150.00 | 4,840.00 | 5,000.00 | 4,381.20 | 240,196 |
| 2024-07-24 | 4,730.00 | 5,150.00 | 4,650.00 | 4,945.00 | 4,333.00 | 332,145 |
| 2024-07-23 | 4,610.00 | 4,680.00 | 4,450.00 | 4,660.00 | 4,083.27 | 323,596 |
| 2024-07-22 | 4,775.00 | 4,775.00 | 4,600.00 | 4,610.00 | 4,039.46 | 162,589 |
| 2024-07-19 | 4,790.00 | 4,830.00 | 4,650.00 | 4,770.00 | 4,179.66 | 146,912 |
| 2024-07-18 | 4,760.00 | 4,845.00 | 4,500.00 | 4,790.00 | 4,197.18 | 228,669 |
| 2024-07-17 | 5,250.00 | 5,350.00 | 4,600.00 | 4,785.00 | 4,192.80 | 718,597 |
| 2024-07-16 | 5,080.00 | 5,080.00 | 4,900.00 | 4,975.00 | 4,359.29 | 222,812 |
| 2024-07-15 | 5,420.00 | 5,420.00 | 5,010.00 | 5,080.00 | 4,451.29 | 213,228 |
| 2024-07-12 | 4,975.00 | 5,470.00 | 4,930.00 | 5,420.00 | 4,749.22 | 425,967 |
| 2024-07-11 | 5,030.00 | 5,090.00 | 4,885.00 | 4,995.00 | 4,376.81 | 401,652 |
| 2024-07-10 | 5,060.00 | 5,490.00 | 5,030.00 | 5,080.00 | 4,451.29 | 410,512 |
| 2024-07-09 | 5,250.00 | 5,570.00 | 4,915.00 | 5,100.00 | 4,468.82 | 366,093 |
| 2024-07-08 | 5,420.00 | 5,490.00 | 5,160.00 | 5,160.00 | 4,521.39 | 214,556 |
| 2024-07-05 | 5,670.00 | 5,670.00 | 5,380.00 | 5,430.00 | 4,757.98 | 230,273 |
| 2024-07-04 | 5,750.00 | 5,800.00 | 5,530.00 | 5,670.00 | 4,968.28 | 191,363 |
| 2024-07-03 | 5,790.00 | 5,880.00 | 5,510.00 | 5,850.00 | 5,126.00 | 166,915 |
| 2024-07-02 | 6,050.00 | 6,160.00 | 5,720.00 | 5,720.00 | 5,012.09 | 199,624 |
| 2024-07-01 | 5,600.00 | 6,390.00 | 5,560.00 | 6,180.00 | 5,415.16 | 416,501 |
| 2024-06-28 | 5,470.00 | 5,630.00 | 5,390.00 | 5,600.00 | 4,906.94 | 170,632 |
| 2024-06-27 | 5,590.00 | 5,760.00 | 5,440.00 | 5,500.00 | 4,819.31 | 158,566 |
| 2024-06-26 | 5,640.00 | 5,800.00 | 5,390.00 | 5,700.00 | 4,994.56 | 273,396 |
| 2024-06-25 | 5,660.00 | 5,900.00 | 5,470.00 | 5,640.00 | 4,941.99 | 265,495 |
| 2024-06-24 | 5,900.00 | 5,980.00 | 5,600.00 | 5,690.00 | 4,985.80 | 199,853 |
| 2024-06-21 | 5,970.00 | 6,100.00 | 5,910.00 | 5,910.00 | 5,178.57 | 890,151 |
| 2024-06-20 | 6,200.00 | 6,410.00 | 5,950.00 | 5,970.00 | 5,231.15 | 164,921 |
| 2024-06-19 | 6,340.00 | 6,430.00 | 6,200.00 | 6,200.00 | 5,432.68 | 87,214 |
| 2024-06-18 | 6,410.00 | 6,470.00 | 6,210.00 | 6,440.00 | 5,642.98 | 131,214 |
| 2024-06-17 | 6,700.00 | 6,700.00 | 6,280.00 | 6,420.00 | 5,625.45 | 209,640 |
| 2024-06-14 | 6,310.00 | 6,860.00 | 6,300.00 | 6,700.00 | 5,870.80 | 348,045 |
| 2024-06-13 | 6,420.00 | 6,500.00 | 6,290.00 | 6,330.00 | 5,546.59 | 131,644 |
| 2024-06-12 | 6,430.00 | 6,470.00 | 6,310.00 | 6,420.00 | 5,625.45 | 67,140 |
| 2024-06-11 | 6,480.00 | 6,530.00 | 6,340.00 | 6,430.00 | 5,634.22 | 111,230 |
| 2024-06-10 | 6,470.00 | 6,670.00 | 6,360.00 | 6,480.00 | 5,678.03 | 137,909 |
| 2024-06-07 | 6,680.00 | 6,730.00 | 6,460.00 | 6,480.00 | 5,678.03 | 168,691 |
| 2024-06-05 | 6,530.00 | 6,880.00 | 6,070.00 | 6,700.00 | 5,870.80 | 468,569 |
| 2024-06-04 | 6,490.00 | 6,580.00 | 6,300.00 | 6,530.00 | 5,721.84 | 144,703 |
| 2024-06-03 | 6,030.00 | 6,520.00 | 6,020.00 | 6,510.00 | 5,704.32 | 202,490 |
| 2024-05-31 | 6,020.00 | 6,200.00 | 5,890.00 | 6,090.00 | 5,336.30 | 191,302 |
| 2024-05-30 | 6,040.00 | 6,180.00 | 5,920.00 | 6,090.00 | 5,336.30 | 111,856 |
| 2024-05-29 | 6,170.00 | 6,170.00 | 5,850.00 | 6,030.00 | 5,283.72 | 174,062 |
| 2024-05-28 | 6,060.00 | 6,200.00 | 5,800.00 | 6,170.00 | 5,406.39 | 261,351 |
| 2024-05-27 | 6,460.00 | 6,460.00 | 5,930.00 | 6,030.00 | 5,283.72 | 276,212 |
| 2024-05-24 | 6,260.00 | 6,510.00 | 6,260.00 | 6,400.00 | 5,607.93 | 102,422 |
| 2024-05-23 | 6,360.00 | 6,810.00 | 6,150.00 | 6,490.00 | 5,686.79 | 349,111 |
| 2024-05-22 | 6,400.00 | 6,450.00 | 6,200.00 | 6,450.00 | 5,651.74 | 135,453 |
| 2024-05-21 | 6,480.00 | 6,510.00 | 6,310.00 | 6,470.00 | 5,669.27 | 125,939 |
| 2024-05-20 | 6,510.00 | 6,650.00 | 6,300.00 | 6,480.00 | 5,678.03 | 161,438 |
| 2024-05-17 | 6,320.00 | 6,600.00 | 6,210.00 | 6,510.00 | 5,704.32 | 192,694 |
| 2024-05-16 | 6,590.00 | 6,680.00 | 6,220.00 | 6,370.00 | 5,581.64 | 185,513 |
| 2024-05-14 | 6,250.00 | 6,630.00 | 6,120.00 | 6,410.00 | 5,616.69 | 171,634 |
| 2024-05-13 | 6,200.00 | 6,980.00 | 6,200.00 | 6,350.00 | 5,564.12 | 594,242 |
| 2024-05-10 | 6,370.00 | 6,430.00 | 6,060.00 | 6,130.00 | 5,371.35 | 222,114 |
| 2024-05-09 | 6,680.00 | 6,890.00 | 6,350.00 | 6,480.00 | 5,678.03 | 360,302 |
| 2024-05-08 | 6,060.00 | 6,930.00 | 6,020.00 | 6,820.00 | 5,975.95 | 960,616 |
| 2024-05-07 | 6,230.00 | 6,230.00 | 5,830.00 | 5,990.00 | 5,248.67 | 247,094 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.