STCube Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 6,030.00 | 6,400.00 | 5,800.00 | 5,950.00 | 5,213.62 | 1,263,553 |
| 2024-02-01 | 6,500.00 | 6,860.00 | 5,760.00 | 6,100.00 | 5,345.06 | 1,600,102 |
| 2024-01-31 | 7,050.00 | 7,120.00 | 6,300.00 | 6,620.00 | 5,800.70 | 1,271,857 |
| 2024-01-30 | 7,970.00 | 8,060.00 | 7,110.00 | 7,250.00 | 6,352.73 | 796,178 |
| 2024-01-29 | 8,820.00 | 8,820.00 | 7,310.00 | 7,910.00 | 6,931.05 | 1,040,762 |
| 2024-01-26 | 8,800.00 | 8,900.00 | 8,610.00 | 8,810.00 | 7,719.67 | 175,139 |
| 2024-01-25 | 8,820.00 | 9,150.00 | 8,610.00 | 8,670.00 | 7,596.99 | 302,914 |
| 2024-01-24 | 9,260.00 | 9,370.00 | 8,500.00 | 8,860.00 | 7,763.48 | 328,675 |
| 2024-01-23 | 9,530.00 | 9,530.00 | 9,060.00 | 9,270.00 | 8,122.74 | 292,257 |
| 2024-01-22 | 9,660.00 | 9,850.00 | 9,340.00 | 9,450.00 | 8,280.46 | 230,278 |
| 2024-01-19 | 9,480.00 | 9,950.00 | 9,400.00 | 9,560.00 | 8,376.84 | 239,632 |
| 2024-01-18 | 9,600.00 | 9,700.00 | 9,250.00 | 9,510.00 | 8,333.03 | 151,392 |
| 2024-01-17 | 9,890.00 | 9,890.00 | 9,390.00 | 9,500.00 | 8,324.27 | 306,564 |
| 2024-01-16 | 10,050.00 | 10,320.00 | 9,800.00 | 9,800.00 | 8,587.14 | 214,891 |
| 2024-01-15 | 10,180.00 | 10,180.00 | 9,880.00 | 10,050.00 | 8,806.20 | 187,912 |
| 2024-01-12 | 10,200.00 | 10,340.00 | 9,780.00 | 10,200.00 | 8,937.64 | 563,315 |
| 2024-01-11 | 10,500.00 | 10,690.00 | 10,290.00 | 10,380.00 | 9,095.36 | 229,111 |
| 2024-01-10 | 11,030.00 | 11,030.00 | 10,360.00 | 10,400.00 | 9,112.89 | 355,215 |
| 2024-01-09 | 10,950.00 | 11,190.00 | 10,860.00 | 11,050.00 | 9,682.44 | 206,109 |
| 2024-01-08 | 10,890.00 | 11,020.00 | 10,700.00 | 10,950.00 | 9,594.82 | 226,437 |
| 2024-01-05 | 11,330.00 | 11,480.00 | 10,900.00 | 10,950.00 | 9,594.82 | 313,362 |
| 2024-01-04 | 12,400.00 | 12,500.00 | 11,170.00 | 11,330.00 | 9,927.79 | 588,406 |
| 2024-01-03 | 11,490.00 | 12,700.00 | 11,320.00 | 12,590.00 | 11,031.85 | 766,559 |
| 2024-01-02 | 11,900.00 | 11,900.00 | 11,350.00 | 11,610.00 | 10,173.13 | 510,193 |
| 2023-12-28 | 10,400.00 | 12,200.00 | 10,310.00 | 11,880.00 | 10,409.72 | 1,649,468 |
| 2023-12-27 | 10,160.00 | 10,550.00 | 10,100.00 | 10,470.00 | 9,174.22 | 339,572 |
| 2023-12-26 | 10,360.00 | 10,900.00 | 10,110.00 | 10,150.00 | 8,893.83 | 703,864 |
| 2023-12-22 | 10,120.00 | 10,350.00 | 10,090.00 | 10,200.00 | 8,937.64 | 229,433 |
| 2023-12-21 | 10,450.00 | 10,610.00 | 10,040.00 | 10,110.00 | 8,858.78 | 390,734 |
| 2023-12-20 | 10,150.00 | 10,660.00 | 10,000.00 | 10,570.00 | 9,261.85 | 375,598 |
| 2023-12-19 | 10,000.00 | 10,150.00 | 9,800.00 | 10,150.00 | 8,893.83 | 213,101 |
| 2023-12-18 | 10,140.00 | 10,220.00 | 10,000.00 | 10,100.00 | 8,850.01 | 160,055 |
| 2023-12-15 | 10,210.00 | 10,330.00 | 10,040.00 | 10,150.00 | 8,893.83 | 176,496 |
| 2023-12-14 | 10,090.00 | 10,270.00 | 10,030.00 | 10,270.00 | 8,998.97 | 314,237 |
| 2023-12-13 | 10,270.00 | 10,270.00 | 9,880.00 | 10,000.00 | 8,762.39 | 207,223 |
| 2023-12-12 | 10,000.00 | 10,180.00 | 9,770.00 | 10,150.00 | 8,893.83 | 187,322 |
| 2023-12-11 | 10,200.00 | 10,250.00 | 9,800.00 | 9,980.00 | 8,744.87 | 205,711 |
| 2023-12-08 | 9,800.00 | 10,150.00 | 9,720.00 | 10,150.00 | 8,893.83 | 268,002 |
| 2023-12-07 | 9,850.00 | 9,940.00 | 9,580.00 | 9,800.00 | 8,587.14 | 235,760 |
| 2023-12-06 | 10,100.00 | 10,160.00 | 9,600.00 | 9,850.00 | 8,630.95 | 380,226 |
| 2023-12-05 | 9,070.00 | 10,890.00 | 9,000.00 | 10,330.00 | 9,051.55 | 1,607,111 |
| 2023-12-04 | 8,900.00 | 9,400.00 | 8,590.00 | 9,070.00 | 7,947.49 | 432,966 |
| 2023-12-01 | 8,860.00 | 8,860.00 | 8,550.00 | 8,700.00 | 7,623.28 | 186,906 |
| 2023-11-30 | 8,870.00 | 8,940.00 | 8,620.00 | 8,780.00 | 7,693.38 | 200,387 |
| 2023-11-29 | 9,080.00 | 9,080.00 | 8,780.00 | 8,860.00 | 7,763.48 | 167,140 |
| 2023-11-28 | 8,970.00 | 9,050.00 | 8,820.00 | 8,980.00 | 7,868.63 | 224,956 |
| 2023-11-27 | 8,820.00 | 8,950.00 | 8,700.00 | 8,850.00 | 7,754.72 | 138,934 |
| 2023-11-24 | 9,060.00 | 9,090.00 | 8,820.00 | 8,910.00 | 7,807.29 | 181,734 |
| 2023-11-23 | 8,970.00 | 9,060.00 | 8,820.00 | 8,920.00 | 7,816.05 | 178,304 |
| 2023-11-22 | 8,820.00 | 9,480.00 | 8,820.00 | 8,900.00 | 7,798.53 | 192,848 |
| 2023-11-21 | 9,150.00 | 9,170.00 | 8,600.00 | 8,970.00 | 7,859.86 | 168,747 |
| 2023-11-20 | 8,860.00 | 9,050.00 | 8,680.00 | 9,050.00 | 7,929.96 | 117,648 |
| 2023-11-17 | 9,070.00 | 9,150.00 | 8,800.00 | 8,850.00 | 7,754.72 | 180,759 |
| 2023-11-16 | 8,990.00 | 9,220.00 | 8,800.00 | 9,180.00 | 8,043.87 | 226,243 |
| 2023-11-15 | 8,920.00 | 9,100.00 | 8,520.00 | 8,910.00 | 7,807.29 | 427,086 |
| 2023-11-14 | 8,020.00 | 8,720.00 | 8,020.00 | 8,600.00 | 7,535.66 | 367,686 |
| 2023-11-13 | 7,710.00 | 8,600.00 | 7,710.00 | 8,150.00 | 7,141.35 | 614,206 |
| 2023-11-10 | 8,780.00 | 8,900.00 | 8,050.00 | 8,110.00 | 7,106.30 | 889,268 |
| 2023-11-09 | 9,790.00 | 10,050.00 | 8,870.00 | 8,950.00 | 7,842.34 | 759,349 |
| 2023-11-08 | 9,770.00 | 10,280.00 | 9,770.00 | 9,880.00 | 8,657.24 | 291,034 |
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.