STCube Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 19,250.00 | 19,380.00 | 18,940.00 | 19,010.00 | 16,657.30 | 275,096 |
| 2023-05-10 | 19,100.00 | 19,650.00 | 18,850.00 | 19,180.00 | 16,806.26 | 481,401 |
| 2023-05-09 | 18,900.00 | 19,310.00 | 18,630.00 | 19,090.00 | 16,727.40 | 334,203 |
| 2023-05-08 | 18,090.00 | 19,100.00 | 17,970.00 | 18,970.00 | 16,622.25 | 712,746 |
| 2023-05-04 | 17,550.00 | 18,530.00 | 17,300.00 | 18,000.00 | 15,772.30 | 786,349 |
| 2023-05-03 | 17,730.00 | 17,850.00 | 17,360.00 | 17,460.00 | 15,299.13 | 300,269 |
| 2023-05-02 | 18,180.00 | 18,370.00 | 17,510.00 | 17,980.00 | 15,754.78 | 339,275 |
| 2023-04-28 | 18,540.00 | 18,610.00 | 17,750.00 | 18,200.00 | 15,947.55 | 458,232 |
| 2023-04-27 | 17,250.00 | 18,820.00 | 17,000.00 | 18,640.00 | 16,333.10 | 476,036 |
| 2023-04-26 | 17,750.00 | 17,950.00 | 17,310.00 | 17,310.00 | 15,167.70 | 464,869 |
| 2023-04-25 | 17,900.00 | 18,450.00 | 17,300.00 | 17,840.00 | 15,632.10 | 366,356 |
| 2023-04-24 | 18,280.00 | 19,600.00 | 17,880.00 | 17,950.00 | 15,728.49 | 807,340 |
| 2023-04-21 | 17,980.00 | 18,690.00 | 17,900.00 | 18,420.00 | 16,140.32 | 625,416 |
| 2023-04-20 | 19,160.00 | 19,490.00 | 17,700.00 | 17,980.00 | 15,754.78 | 841,878 |
| 2023-04-19 | 18,550.00 | 20,500.00 | 18,540.00 | 18,950.00 | 16,604.73 | 1,567,543 |
| 2023-04-18 | 19,670.00 | 20,200.00 | 18,640.00 | 18,840.00 | 16,508.34 | 1,183,156 |
| 2023-04-17 | 20,650.00 | 21,100.00 | 19,810.00 | 20,250.00 | 17,743.84 | 847,968 |
| 2023-04-14 | 21,550.00 | 23,150.00 | 19,610.00 | 21,250.00 | 18,620.08 | 2,111,600 |
| 2023-04-13 | 21,100.00 | 22,250.00 | 20,200.00 | 21,150.00 | 18,532.45 | 1,250,926 |
| 2023-04-12 | 21,150.00 | 22,000.00 | 20,700.00 | 21,350.00 | 18,707.70 | 1,386,396 |
| 2023-04-11 | 19,540.00 | 21,450.00 | 19,150.00 | 21,350.00 | 18,707.70 | 1,400,345 |
| 2023-04-10 | 19,730.00 | 20,400.00 | 19,130.00 | 19,700.00 | 17,261.91 | 783,818 |
| 2023-04-07 | 19,600.00 | 20,350.00 | 18,900.00 | 19,890.00 | 17,428.39 | 971,817 |
| 2023-04-06 | 21,000.00 | 21,200.00 | 19,550.00 | 19,810.00 | 17,358.29 | 1,516,348 |
| 2023-04-05 | 18,360.00 | 21,950.00 | 18,200.00 | 20,800.00 | 18,225.77 | 4,219,432 |
| 2023-04-04 | 16,970.00 | 18,530.00 | 16,550.00 | 18,360.00 | 16,087.75 | 1,549,066 |
| 2023-04-03 | 17,950.00 | 18,290.00 | 17,300.00 | 17,300.00 | 15,158.93 | 1,392,957 |
| 2023-03-31 | 16,400.00 | 18,270.00 | 16,360.00 | 18,220.00 | 15,965.07 | 2,770,426 |
| 2023-03-30 | 14,700.00 | 17,450.00 | 14,620.00 | 16,760.00 | 14,685.77 | 2,741,356 |
| 2023-03-29 | 14,840.00 | 14,910.00 | 14,100.00 | 14,190.00 | 12,433.83 | 536,790 |
| 2023-03-28 | 14,990.00 | 15,370.00 | 14,770.00 | 14,830.00 | 12,994.62 | 416,900 |
| 2023-03-27 | 15,300.00 | 15,420.00 | 14,890.00 | 15,180.00 | 13,301.31 | 604,313 |
| 2023-03-24 | 14,050.00 | 15,380.00 | 13,760.00 | 15,290.00 | 13,397.69 | 982,646 |
| 2023-03-23 | 14,150.00 | 14,270.00 | 13,700.00 | 13,860.00 | 12,144.67 | 624,117 |
| 2023-03-22 | 14,400.00 | 14,910.00 | 14,100.00 | 14,380.00 | 12,600.32 | 504,788 |
| 2023-03-21 | 14,950.00 | 15,250.00 | 14,150.00 | 14,390.00 | 12,609.08 | 583,783 |
| 2023-03-20 | 14,750.00 | 15,190.00 | 14,750.00 | 14,880.00 | 13,038.44 | 442,200 |
| 2023-03-17 | 14,950.00 | 15,200.00 | 14,500.00 | 15,150.00 | 13,275.02 | 710,896 |
| 2023-03-16 | 16,320.00 | 16,320.00 | 14,690.00 | 14,950.00 | 13,099.77 | 1,601,444 |
| 2023-03-15 | 17,140.00 | 17,310.00 | 16,500.00 | 16,520.00 | 14,475.47 | 768,775 |
| 2023-03-14 | 17,450.00 | 17,470.00 | 16,700.00 | 17,040.00 | 14,931.11 | 614,853 |
| 2023-03-13 | 16,700.00 | 17,700.00 | 16,610.00 | 17,470.00 | 15,307.90 | 984,963 |
| 2023-03-10 | 16,920.00 | 17,000.00 | 16,340.00 | 16,930.00 | 14,834.73 | 883,640 |
| 2023-03-09 | 16,970.00 | 17,440.00 | 16,730.00 | 17,210.00 | 15,080.07 | 653,288 |
| 2023-03-08 | 16,820.00 | 17,170.00 | 16,530.00 | 17,070.00 | 14,957.40 | 534,624 |
| 2023-03-07 | 16,900.00 | 17,550.00 | 16,490.00 | 17,100.00 | 14,983.69 | 947,985 |
| 2023-03-06 | 17,600.00 | 17,890.00 | 16,820.00 | 17,000.00 | 14,896.06 | 755,542 |
| 2023-03-03 | 17,060.00 | 17,870.00 | 16,570.00 | 17,560.00 | 15,386.76 | 806,674 |
| 2023-03-02 | 17,610.00 | 18,430.00 | 17,170.00 | 17,170.00 | 15,045.02 | 1,067,887 |
| 2023-02-28 | 16,380.00 | 17,570.00 | 16,230.00 | 17,500.00 | 15,334.18 | 996,977 |
| 2023-02-27 | 17,000.00 | 17,000.00 | 16,340.00 | 16,370.00 | 14,344.03 | 675,490 |
| 2023-02-24 | 16,510.00 | 17,570.00 | 16,510.00 | 17,100.00 | 14,983.69 | 923,234 |
| 2023-02-23 | 16,550.00 | 17,000.00 | 16,110.00 | 16,650.00 | 14,589.38 | 714,245 |
| 2023-02-22 | 16,500.00 | 17,200.00 | 16,430.00 | 16,620.00 | 14,563.09 | 660,881 |
| 2023-02-21 | 17,530.00 | 17,920.00 | 17,020.00 | 17,120.00 | 15,001.21 | 830,915 |
| 2023-02-20 | 16,840.00 | 17,910.00 | 16,750.00 | 17,710.00 | 15,518.19 | 1,115,190 |
| 2023-02-17 | 16,270.00 | 16,840.00 | 15,750.00 | 16,840.00 | 14,755.86 | 776,918 |
| 2023-02-16 | 16,380.00 | 16,900.00 | 15,610.00 | 16,550.00 | 14,501.76 | 896,137 |
| 2023-02-15 | 16,230.00 | 17,200.00 | 15,890.00 | 16,300.00 | 14,282.70 | 1,134,078 |
| 2023-02-14 | 16,620.00 | 16,810.00 | 15,860.00 | 16,280.00 | 14,265.17 | 1,044,538 |
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.