STCube Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-07 | 10,400.00 | 10,630.00 | 9,910.00 | 10,050.00 | 8,806.20 | 1,319,694 |
| 2023-11-06 | 10,280.00 | 10,930.00 | 10,030.00 | 10,390.00 | 9,104.12 | 886,202 |
| 2023-11-03 | 10,010.00 | 10,010.00 | 8,250.00 | 9,650.00 | 8,455.71 | 1,447,206 |
| 2023-11-02 | 10,470.00 | 10,470.00 | 9,910.00 | 10,010.00 | 8,771.15 | 1,192,605 |
| 2023-11-01 | 10,190.00 | 10,400.00 | 10,100.00 | 10,200.00 | 8,937.64 | 192,401 |
| 2023-10-31 | 10,310.00 | 10,450.00 | 9,980.00 | 10,000.00 | 8,762.39 | 239,314 |
| 2023-10-30 | 10,380.00 | 10,490.00 | 10,180.00 | 10,270.00 | 8,998.97 | 223,389 |
| 2023-10-27 | 10,650.00 | 10,880.00 | 10,150.00 | 10,330.00 | 9,051.55 | 381,872 |
| 2023-10-26 | 10,450.00 | 10,650.00 | 10,250.00 | 10,500.00 | 9,200.51 | 301,976 |
| 2023-10-25 | 11,580.00 | 11,580.00 | 10,460.00 | 10,640.00 | 9,323.18 | 608,910 |
| 2023-10-24 | 10,750.00 | 11,630.00 | 10,500.00 | 11,590.00 | 10,155.61 | 1,002,039 |
| 2023-10-23 | 12,490.00 | 12,520.00 | 9,870.00 | 10,020.00 | 8,779.91 | 1,406,855 |
| 2023-10-20 | 12,510.00 | 12,980.00 | 12,510.00 | 12,550.00 | 10,996.80 | 308,124 |
| 2023-10-19 | 12,810.00 | 13,100.00 | 12,580.00 | 12,750.00 | 11,172.05 | 278,585 |
| 2023-10-18 | 13,500.00 | 13,750.00 | 13,040.00 | 13,200.00 | 11,566.35 | 302,671 |
| 2023-10-17 | 14,100.00 | 14,170.00 | 13,500.00 | 13,710.00 | 12,013.24 | 249,751 |
| 2023-10-16 | 14,150.00 | 14,400.00 | 13,850.00 | 14,080.00 | 12,337.45 | 257,102 |
| 2023-10-13 | 14,200.00 | 14,350.00 | 13,860.00 | 14,200.00 | 12,442.59 | 358,739 |
| 2023-10-12 | 13,060.00 | 14,330.00 | 12,870.00 | 14,280.00 | 12,512.69 | 730,970 |
| 2023-10-11 | 12,550.00 | 13,060.00 | 12,550.00 | 13,000.00 | 11,391.11 | 283,843 |
| 2023-10-10 | 12,610.00 | 12,950.00 | 12,470.00 | 12,600.00 | 11,040.61 | 334,829 |
| 2023-10-06 | 12,500.00 | 12,700.00 | 12,220.00 | 12,610.00 | 11,049.37 | 238,269 |
| 2023-10-05 | 12,320.00 | 12,710.00 | 12,170.00 | 12,350.00 | 10,821.55 | 340,544 |
| 2023-10-04 | 11,760.00 | 12,400.00 | 11,760.00 | 12,310.00 | 10,786.50 | 290,414 |
| 2023-09-27 | 11,650.00 | 12,080.00 | 11,520.00 | 12,040.00 | 10,549.92 | 253,684 |
| 2023-09-26 | 12,090.00 | 12,220.00 | 11,570.00 | 11,660.00 | 10,216.95 | 413,521 |
| 2023-09-25 | 12,140.00 | 13,900.00 | 11,900.00 | 12,090.00 | 10,593.73 | 2,041,365 |
| 2023-09-22 | 11,430.00 | 12,400.00 | 11,350.00 | 12,130.00 | 10,628.78 | 426,491 |
| 2023-09-21 | 11,720.00 | 12,000.00 | 11,350.00 | 11,550.00 | 10,120.56 | 372,064 |
| 2023-09-20 | 11,600.00 | 11,760.00 | 11,340.00 | 11,730.00 | 10,278.28 | 263,450 |
| 2023-09-19 | 11,950.00 | 11,990.00 | 11,510.00 | 11,600.00 | 10,164.37 | 226,501 |
| 2023-09-18 | 12,410.00 | 12,410.00 | 11,920.00 | 11,940.00 | 10,462.29 | 279,732 |
| 2023-09-15 | 12,180.00 | 12,740.00 | 12,110.00 | 12,600.00 | 11,040.61 | 295,346 |
| 2023-09-14 | 11,730.00 | 12,480.00 | 11,720.00 | 12,300.00 | 10,777.74 | 447,559 |
| 2023-09-13 | 11,680.00 | 11,990.00 | 11,380.00 | 11,590.00 | 10,155.61 | 393,503 |
| 2023-09-12 | 12,260.00 | 12,510.00 | 11,880.00 | 11,880.00 | 10,409.72 | 509,956 |
| 2023-09-11 | 12,150.00 | 12,980.00 | 11,650.00 | 12,270.00 | 10,751.45 | 1,275,589 |
| 2023-09-08 | 11,300.00 | 12,360.00 | 11,290.00 | 12,050.00 | 10,558.68 | 766,163 |
| 2023-09-07 | 11,910.00 | 11,950.00 | 11,180.00 | 11,250.00 | 9,857.69 | 759,747 |
| 2023-09-06 | 12,120.00 | 12,370.00 | 11,900.00 | 11,900.00 | 10,427.24 | 412,844 |
| 2023-09-05 | 12,670.00 | 12,720.00 | 12,040.00 | 12,040.00 | 10,549.92 | 554,252 |
| 2023-09-04 | 13,060.00 | 13,110.00 | 12,580.00 | 12,650.00 | 11,084.42 | 228,626 |
| 2023-09-01 | 13,230.00 | 13,270.00 | 12,710.00 | 12,920.00 | 11,321.01 | 457,414 |
| 2023-08-31 | 13,500.00 | 13,770.00 | 13,210.00 | 13,230.00 | 11,592.64 | 320,899 |
| 2023-08-30 | 13,350.00 | 13,760.00 | 13,200.00 | 13,640.00 | 11,951.90 | 230,541 |
| 2023-08-29 | 13,330.00 | 13,480.00 | 13,200.00 | 13,240.00 | 11,601.40 | 293,900 |
| 2023-08-28 | 13,770.00 | 13,770.00 | 13,250.00 | 13,330.00 | 11,680.27 | 338,714 |
| 2023-08-25 | 13,750.00 | 14,450.00 | 13,500.00 | 13,660.00 | 11,969.42 | 530,595 |
| 2023-08-24 | 13,660.00 | 14,140.00 | 13,600.00 | 13,980.00 | 12,249.82 | 471,506 |
| 2023-08-23 | 13,380.00 | 13,750.00 | 13,340.00 | 13,470.00 | 11,802.94 | 208,474 |
| 2023-08-22 | 13,820.00 | 13,850.00 | 13,350.00 | 13,700.00 | 12,004.47 | 387,033 |
| 2023-08-21 | 13,480.00 | 14,230.00 | 13,440.00 | 13,940.00 | 12,214.77 | 428,707 |
| 2023-08-18 | 13,360.00 | 13,470.00 | 12,910.00 | 13,440.00 | 11,776.65 | 274,536 |
| 2023-08-17 | 13,840.00 | 14,120.00 | 13,390.00 | 13,580.00 | 11,899.33 | 374,980 |
| 2023-08-16 | 13,500.00 | 14,070.00 | 13,290.00 | 13,850.00 | 12,135.91 | 319,978 |
| 2023-08-14 | 14,040.00 | 14,300.00 | 13,350.00 | 13,640.00 | 11,951.90 | 332,171 |
| 2023-08-11 | 13,300.00 | 14,200.00 | 12,980.00 | 14,040.00 | 12,302.40 | 485,541 |
| 2023-08-10 | 13,450.00 | 13,740.00 | 13,250.00 | 13,340.00 | 11,689.03 | 387,077 |
| 2023-08-09 | 13,090.00 | 13,730.00 | 12,950.00 | 13,650.00 | 11,960.66 | 531,035 |
| 2023-08-08 | 13,800.00 | 13,800.00 | 12,830.00 | 12,890.00 | 11,294.72 | 462,515 |
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.