STCube Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 6,210.00 | 6,440.00 | 6,050.00 | 6,230.00 | 5,458.97 | 304,362 |
| 2024-05-02 | 6,330.00 | 6,600.00 | 6,140.00 | 6,390.00 | 5,599.17 | 360,241 |
| 2024-04-30 | 7,100.00 | 7,350.00 | 6,490.00 | 6,570.00 | 5,756.89 | 1,478,441 |
| 2024-04-29 | 5,400.00 | 6,740.00 | 5,190.00 | 6,740.00 | 5,905.85 | 1,711,883 |
| 2024-04-26 | 5,050.00 | 5,330.00 | 5,020.00 | 5,190.00 | 4,547.68 | 191,467 |
| 2024-04-25 | 5,290.00 | 5,540.00 | 4,960.00 | 5,040.00 | 4,416.24 | 296,700 |
| 2024-04-24 | 4,550.00 | 5,300.00 | 4,430.00 | 5,270.00 | 4,617.78 | 588,584 |
| 2024-04-23 | 4,940.00 | 4,980.00 | 4,525.00 | 4,535.00 | 3,973.74 | 288,286 |
| 2024-04-22 | 5,060.00 | 5,210.00 | 4,850.00 | 4,850.00 | 4,249.76 | 198,559 |
| 2024-04-19 | 4,600.00 | 5,150.00 | 4,600.00 | 5,050.00 | 4,425.01 | 480,189 |
| 2024-04-18 | 4,430.00 | 4,690.00 | 4,360.00 | 4,690.00 | 4,109.56 | 239,848 |
| 2024-04-17 | 4,400.00 | 4,835.00 | 4,350.00 | 4,430.00 | 3,881.74 | 336,105 |
| 2024-04-16 | 4,790.00 | 5,520.00 | 4,455.00 | 4,510.00 | 3,951.84 | 575,997 |
| 2024-04-15 | 5,000.00 | 5,030.00 | 4,860.00 | 4,865.00 | 4,262.90 | 198,767 |
| 2024-04-12 | 4,820.00 | 5,720.00 | 4,770.00 | 5,050.00 | 4,425.01 | 883,616 |
| 2024-04-11 | 4,970.00 | 4,970.00 | 4,630.00 | 4,850.00 | 4,249.76 | 272,685 |
| 2024-04-09 | 5,130.00 | 5,210.00 | 4,940.00 | 5,000.00 | 4,381.20 | 282,170 |
| 2024-04-08 | 5,240.00 | 5,400.00 | 5,030.00 | 5,200.00 | 4,556.44 | 246,989 |
| 2024-04-05 | 5,090.00 | 5,310.00 | 4,975.00 | 5,180.00 | 4,538.92 | 235,760 |
| 2024-04-04 | 5,290.00 | 5,400.00 | 5,080.00 | 5,190.00 | 4,547.68 | 229,461 |
| 2024-04-03 | 5,490.00 | 5,490.00 | 4,945.00 | 5,270.00 | 4,617.78 | 512,924 |
| 2024-04-02 | 5,700.00 | 5,810.00 | 5,390.00 | 5,490.00 | 4,810.55 | 262,837 |
| 2024-04-01 | 5,590.00 | 5,890.00 | 5,240.00 | 5,740.00 | 5,029.61 | 483,697 |
| 2024-03-29 | 6,360.00 | 6,780.00 | 5,560.00 | 5,560.00 | 4,871.89 | 1,136,628 |
| 2024-03-28 | 6,690.00 | 6,900.00 | 6,310.00 | 6,360.00 | 5,572.88 | 258,497 |
| 2024-03-27 | 7,020.00 | 7,020.00 | 6,700.00 | 6,770.00 | 5,932.14 | 226,880 |
| 2024-03-26 | 6,400.00 | 7,280.00 | 6,310.00 | 7,020.00 | 6,151.20 | 750,889 |
| 2024-03-25 | 6,150.00 | 6,490.00 | 6,040.00 | 6,200.00 | 5,432.68 | 1,167,745 |
| 2024-03-22 | 5,650.00 | 6,300.00 | 5,420.00 | 6,160.00 | 5,397.63 | 711,314 |
| 2024-03-21 | 5,990.00 | 6,400.00 | 5,570.00 | 5,740.00 | 5,029.61 | 839,435 |
| 2024-03-20 | 6,000.00 | 6,250.00 | 5,950.00 | 6,180.00 | 5,415.16 | 219,141 |
| 2024-03-19 | 6,130.00 | 6,200.00 | 5,880.00 | 6,000.00 | 5,257.43 | 342,659 |
| 2024-03-18 | 5,990.00 | 6,450.00 | 5,830.00 | 6,210.00 | 5,441.44 | 472,846 |
| 2024-03-15 | 6,130.00 | 6,220.00 | 6,030.00 | 6,030.00 | 5,283.72 | 235,823 |
| 2024-03-14 | 6,270.00 | 6,410.00 | 6,110.00 | 6,130.00 | 5,371.35 | 222,222 |
| 2024-03-13 | 6,210.00 | 6,480.00 | 6,150.00 | 6,350.00 | 5,564.12 | 311,977 |
| 2024-03-12 | 6,190.00 | 6,320.00 | 6,120.00 | 6,270.00 | 5,494.02 | 187,497 |
| 2024-03-11 | 6,340.00 | 6,480.00 | 6,200.00 | 6,290.00 | 5,511.54 | 210,818 |
| 2024-03-08 | 6,230.00 | 6,300.00 | 6,070.00 | 6,300.00 | 5,520.31 | 242,096 |
| 2024-03-07 | 6,370.00 | 6,650.00 | 6,110.00 | 6,320.00 | 5,537.83 | 301,078 |
| 2024-03-06 | 6,240.00 | 6,730.00 | 6,110.00 | 6,360.00 | 5,572.88 | 379,779 |
| 2024-03-05 | 6,320.00 | 6,520.00 | 6,040.00 | 6,380.00 | 5,590.40 | 375,717 |
| 2024-03-04 | 6,290.00 | 6,720.00 | 6,250.00 | 6,350.00 | 5,564.12 | 384,420 |
| 2024-02-29 | 6,420.00 | 6,540.00 | 6,240.00 | 6,300.00 | 5,520.31 | 288,969 |
| 2024-02-28 | 6,560.00 | 6,670.00 | 6,240.00 | 6,600.00 | 5,783.18 | 392,973 |
| 2024-02-27 | 6,800.00 | 6,800.00 | 6,550.00 | 6,600.00 | 5,783.18 | 216,092 |
| 2024-02-26 | 6,780.00 | 6,950.00 | 6,710.00 | 6,830.00 | 5,984.71 | 227,107 |
| 2024-02-23 | 7,000.00 | 7,120.00 | 6,800.00 | 6,800.00 | 5,958.43 | 322,300 |
| 2024-02-22 | 7,020.00 | 7,190.00 | 6,880.00 | 7,000.00 | 6,133.67 | 293,274 |
| 2024-02-21 | 7,010.00 | 7,280.00 | 6,990.00 | 7,240.00 | 6,343.97 | 341,609 |
| 2024-02-20 | 7,530.00 | 7,550.00 | 7,050.00 | 7,200.00 | 6,308.92 | 336,786 |
| 2024-02-19 | 7,650.00 | 7,720.00 | 7,290.00 | 7,530.00 | 6,598.08 | 291,263 |
| 2024-02-16 | 7,700.00 | 7,730.00 | 7,480.00 | 7,650.00 | 6,703.23 | 199,957 |
| 2024-02-15 | 7,410.00 | 7,760.00 | 7,310.00 | 7,680.00 | 6,729.52 | 364,349 |
| 2024-02-14 | 7,460.00 | 7,590.00 | 7,000.00 | 7,400.00 | 6,484.17 | 513,632 |
| 2024-02-13 | 7,120.00 | 7,460.00 | 6,900.00 | 7,400.00 | 6,484.17 | 647,269 |
| 2024-02-08 | 6,140.00 | 6,980.00 | 5,960.00 | 6,980.00 | 6,116.15 | 887,970 |
| 2024-02-07 | 6,040.00 | 6,340.00 | 5,850.00 | 6,140.00 | 5,380.11 | 513,275 |
| 2024-02-06 | 6,260.00 | 6,920.00 | 6,030.00 | 6,070.00 | 5,318.77 | 1,772,474 |
| 2024-02-05 | 5,400.00 | 6,200.00 | 5,010.00 | 6,000.00 | 5,257.43 | 3,011,386 |
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.