STCube Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 13,800.00 | 14,410.00 | 13,420.00 | 13,550.00 | 11,873.04 | 523,930 |
| 2023-08-04 | 13,350.00 | 13,540.00 | 13,100.00 | 13,380.00 | 11,724.08 | 271,448 |
| 2023-08-03 | 13,100.00 | 13,740.00 | 13,020.00 | 13,540.00 | 11,864.28 | 304,635 |
| 2023-08-02 | 13,450.00 | 13,610.00 | 13,030.00 | 13,140.00 | 11,513.78 | 358,939 |
| 2023-08-01 | 13,370.00 | 13,980.00 | 13,360.00 | 13,700.00 | 12,004.47 | 303,392 |
| 2023-07-31 | 13,560.00 | 13,690.00 | 13,300.00 | 13,500.00 | 11,829.23 | 252,371 |
| 2023-07-28 | 12,700.00 | 13,600.00 | 12,700.00 | 13,560.00 | 11,881.80 | 291,915 |
| 2023-07-27 | 12,830.00 | 13,470.00 | 12,640.00 | 12,900.00 | 11,303.48 | 612,655 |
| 2023-07-26 | 13,320.00 | 13,340.00 | 12,560.00 | 12,560.00 | 11,005.56 | 732,444 |
| 2023-07-25 | 13,000.00 | 13,990.00 | 12,990.00 | 13,540.00 | 11,864.28 | 472,881 |
| 2023-07-24 | 13,810.00 | 13,810.00 | 13,020.00 | 13,340.00 | 11,689.03 | 510,953 |
| 2023-07-21 | 14,030.00 | 14,650.00 | 13,730.00 | 14,000.00 | 12,267.35 | 408,153 |
| 2023-07-20 | 13,990.00 | 14,350.00 | 13,870.00 | 14,160.00 | 12,407.54 | 288,614 |
| 2023-07-19 | 13,990.00 | 14,100.00 | 13,680.00 | 14,050.00 | 12,311.16 | 253,707 |
| 2023-07-18 | 14,160.00 | 14,300.00 | 13,700.00 | 14,000.00 | 12,267.35 | 373,515 |
| 2023-07-17 | 14,330.00 | 14,660.00 | 13,980.00 | 14,410.00 | 12,626.60 | 246,239 |
| 2023-07-14 | 14,300.00 | 14,400.00 | 13,860.00 | 14,180.00 | 12,425.07 | 306,976 |
| 2023-07-13 | 14,230.00 | 15,180.00 | 14,210.00 | 14,300.00 | 12,530.22 | 552,474 |
| 2023-07-12 | 15,010.00 | 15,150.00 | 13,980.00 | 14,100.00 | 12,354.97 | 624,954 |
| 2023-07-11 | 14,320.00 | 15,280.00 | 14,320.00 | 15,150.00 | 13,275.02 | 446,582 |
| 2023-07-10 | 14,350.00 | 14,760.00 | 14,150.00 | 14,320.00 | 12,547.74 | 336,501 |
| 2023-07-07 | 15,000.00 | 15,000.00 | 14,240.00 | 14,600.00 | 12,793.09 | 378,639 |
| 2023-07-06 | 14,830.00 | 15,180.00 | 14,580.00 | 14,790.00 | 12,959.57 | 409,074 |
| 2023-07-05 | 15,140.00 | 15,200.00 | 14,380.00 | 14,830.00 | 12,994.62 | 534,612 |
| 2023-07-04 | 15,610.00 | 15,610.00 | 15,150.00 | 15,270.00 | 13,380.17 | 377,180 |
| 2023-07-03 | 15,840.00 | 16,250.00 | 15,590.00 | 15,980.00 | 14,002.30 | 270,710 |
| 2023-06-30 | 15,670.00 | 16,080.00 | 15,500.00 | 15,910.00 | 13,940.96 | 266,513 |
| 2023-06-29 | 15,540.00 | 15,650.00 | 15,110.00 | 15,650.00 | 13,713.14 | 214,552 |
| 2023-06-28 | 15,700.00 | 15,950.00 | 15,300.00 | 15,480.00 | 13,564.18 | 248,704 |
| 2023-06-27 | 15,560.00 | 15,920.00 | 15,500.00 | 15,760.00 | 13,809.53 | 233,549 |
| 2023-06-26 | 15,110.00 | 15,940.00 | 14,700.00 | 15,560.00 | 13,634.28 | 492,169 |
| 2023-06-23 | 15,430.00 | 15,600.00 | 15,060.00 | 15,130.00 | 13,257.50 | 348,400 |
| 2023-06-22 | 15,000.00 | 16,380.00 | 14,980.00 | 15,630.00 | 13,695.62 | 594,257 |
| 2023-06-21 | 15,240.00 | 15,540.00 | 14,980.00 | 15,110.00 | 13,239.97 | 370,409 |
| 2023-06-20 | 15,750.00 | 15,850.00 | 15,240.00 | 15,240.00 | 13,353.88 | 540,362 |
| 2023-06-19 | 16,340.00 | 16,340.00 | 15,760.00 | 15,980.00 | 14,002.30 | 273,084 |
| 2023-06-16 | 15,930.00 | 16,340.00 | 15,710.00 | 16,340.00 | 14,317.75 | 466,658 |
| 2023-06-15 | 16,150.00 | 16,200.00 | 15,290.00 | 15,800.00 | 13,844.58 | 590,736 |
| 2023-06-14 | 16,060.00 | 16,440.00 | 15,900.00 | 16,050.00 | 14,063.64 | 501,546 |
| 2023-06-13 | 16,740.00 | 16,980.00 | 16,250.00 | 16,250.00 | 14,238.88 | 439,080 |
| 2023-06-12 | 17,100.00 | 17,290.00 | 16,790.00 | 16,810.00 | 14,729.58 | 402,113 |
| 2023-06-09 | 16,750.00 | 17,500.00 | 16,660.00 | 17,190.00 | 15,062.55 | 656,968 |
| 2023-06-08 | 16,630.00 | 17,610.00 | 16,000.00 | 16,820.00 | 14,738.34 | 1,447,648 |
| 2023-06-07 | 19,300.00 | 19,300.00 | 16,650.00 | 16,700.00 | 14,633.19 | 2,331,545 |
| 2023-06-05 | 19,950.00 | 19,950.00 | 19,090.00 | 19,130.00 | 16,762.45 | 513,779 |
| 2023-06-02 | 19,800.00 | 19,800.00 | 19,010.00 | 19,690.00 | 17,253.15 | 506,612 |
| 2023-06-01 | 20,500.00 | 21,050.00 | 19,540.00 | 19,800.00 | 17,349.53 | 999,764 |
| 2023-05-31 | 19,990.00 | 21,050.00 | 19,770.00 | 21,050.00 | 18,444.83 | 930,917 |
| 2023-05-30 | 19,100.00 | 20,150.00 | 19,000.00 | 20,000.00 | 17,524.78 | 929,808 |
| 2023-05-26 | 19,210.00 | 19,340.00 | 18,260.00 | 18,460.00 | 16,175.37 | 651,598 |
| 2023-05-25 | 19,200.00 | 19,510.00 | 19,000.00 | 19,200.00 | 16,823.79 | 254,847 |
| 2023-05-24 | 18,950.00 | 19,450.00 | 18,870.00 | 19,290.00 | 16,902.65 | 364,961 |
| 2023-05-23 | 19,200.00 | 19,640.00 | 18,780.00 | 19,300.00 | 16,911.41 | 451,512 |
| 2023-05-22 | 20,450.00 | 20,900.00 | 18,380.00 | 19,300.00 | 16,911.41 | 1,007,440 |
| 2023-05-19 | 20,150.00 | 20,600.00 | 19,850.00 | 20,500.00 | 17,962.90 | 348,309 |
| 2023-05-18 | 20,650.00 | 20,800.00 | 19,890.00 | 20,250.00 | 17,743.84 | 389,851 |
| 2023-05-17 | 19,730.00 | 20,650.00 | 19,520.00 | 20,600.00 | 18,050.52 | 541,679 |
| 2023-05-16 | 19,800.00 | 20,100.00 | 19,370.00 | 19,720.00 | 17,279.43 | 372,652 |
| 2023-05-15 | 19,310.00 | 19,830.00 | 18,800.00 | 19,710.00 | 17,270.67 | 468,749 |
| 2023-05-12 | 18,900.00 | 19,640.00 | 18,150.00 | 19,410.00 | 17,007.80 | 608,441 |
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.