STCube Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-13 | 16,990.00 | 17,470.00 | 16,400.00 | 16,500.00 | 14,457.94 | 1,067,704 |
| 2023-02-10 | 18,250.00 | 18,770.00 | 17,300.00 | 17,300.00 | 15,158.93 | 1,383,626 |
| 2023-02-09 | 17,750.00 | 19,000.00 | 17,070.00 | 18,800.00 | 16,473.29 | 2,970,565 |
| 2023-02-08 | 18,800.00 | 19,100.00 | 16,800.00 | 17,000.00 | 14,896.06 | 2,005,505 |
| 2023-02-07 | 16,530.00 | 18,280.00 | 16,400.00 | 18,250.00 | 15,991.36 | 2,012,558 |
| 2023-02-06 | 16,290.00 | 17,300.00 | 15,900.00 | 16,500.00 | 14,457.94 | 1,827,484 |
| 2023-02-03 | 14,170.00 | 16,930.00 | 13,820.00 | 16,200.00 | 14,195.07 | 4,174,814 |
| 2023-02-02 | 12,300.00 | 14,330.00 | 12,100.00 | 14,170.00 | 12,416.31 | 4,114,902 |
| 2023-02-01 | 12,900.00 | 12,960.00 | 12,140.00 | 12,300.00 | 10,777.74 | 1,354,454 |
| 2023-01-31 | 12,480.00 | 13,100.00 | 12,000.00 | 13,050.00 | 11,434.92 | 1,320,196 |
| 2023-01-30 | 13,620.00 | 14,210.00 | 12,420.00 | 12,620.00 | 11,058.14 | 2,257,239 |
| 2023-01-27 | 15,470.00 | 15,470.00 | 12,650.00 | 14,000.00 | 12,267.35 | 4,774,720 |
| 2023-01-26 | 15,060.00 | 16,170.00 | 15,020.00 | 15,600.00 | 13,669.33 | 1,202,561 |
| 2023-01-25 | 14,700.00 | 15,430.00 | 14,500.00 | 15,110.00 | 13,239.97 | 687,574 |
| 2023-01-20 | 14,500.00 | 15,100.00 | 14,200.00 | 14,900.00 | 13,055.96 | 595,178 |
| 2023-01-19 | 14,300.00 | 15,000.00 | 13,850.00 | 14,550.00 | 12,749.28 | 815,042 |
| 2023-01-18 | 15,500.00 | 15,800.00 | 14,500.00 | 14,550.00 | 12,749.28 | 1,235,238 |
| 2023-01-17 | 14,200.00 | 16,200.00 | 13,950.00 | 15,400.00 | 13,494.08 | 3,090,911 |
| 2023-01-16 | 13,550.00 | 14,350.00 | 13,100.00 | 14,100.00 | 12,354.97 | 736,094 |
| 2023-01-13 | 13,800.00 | 14,500.00 | 13,450.00 | 13,700.00 | 12,004.47 | 950,863 |
| 2023-01-12 | 13,200.00 | 14,300.00 | 12,850.00 | 13,800.00 | 12,092.10 | 951,781 |
| 2023-01-11 | 13,750.00 | 13,900.00 | 13,300.00 | 13,500.00 | 11,829.23 | 574,972 |
| 2023-01-10 | 13,500.00 | 14,700.00 | 13,250.00 | 13,750.00 | 12,048.29 | 1,600,854 |
| 2023-01-09 | 13,550.00 | 13,750.00 | 13,050.00 | 13,500.00 | 11,829.23 | 622,739 |
| 2023-01-06 | 12,200.00 | 13,450.00 | 12,150.00 | 13,400.00 | 11,741.60 | 933,722 |
| 2023-01-05 | 12,750.00 | 13,100.00 | 12,300.00 | 12,550.00 | 10,996.80 | 629,575 |
| 2023-01-04 | 12,550.00 | 13,000.00 | 11,900.00 | 12,750.00 | 11,172.05 | 843,618 |
| 2023-01-03 | 13,250.00 | 13,400.00 | 12,350.00 | 12,800.00 | 11,215.86 | 1,211,271 |
| 2023-01-02 | 14,500.00 | 14,750.00 | 13,300.00 | 13,450.00 | 11,785.41 | 920,338 |
| 2022-12-29 | 14,400.00 | 15,300.00 | 14,100.00 | 14,350.00 | 12,574.03 | 1,035,562 |
| 2022-12-28 | 13,100.00 | 15,450.00 | 12,950.00 | 14,700.00 | 12,880.71 | 5,749,366 |
| 2022-12-27 | 12,750.00 | 13,450.00 | 12,400.00 | 12,550.00 | 10,996.80 | 2,279,103 |
| 2022-12-26 | 12,600.00 | 13,600.00 | 12,300.00 | 12,600.00 | 11,040.61 | 2,373,663 |
| 2022-12-23 | 13,500.00 | 13,550.00 | 11,950.00 | 12,250.00 | 10,733.93 | 2,514,826 |
| 2022-12-22 | 13,550.00 | 14,450.00 | 13,250.00 | 14,000.00 | 12,267.35 | 1,409,586 |
| 2022-12-21 | 13,550.00 | 14,150.00 | 13,350.00 | 13,450.00 | 11,785.41 | 675,173 |
| 2022-12-20 | 14,050.00 | 14,050.00 | 13,250.00 | 13,550.00 | 11,873.04 | 660,133 |
| 2022-12-19 | 13,800.00 | 14,400.00 | 13,600.00 | 14,100.00 | 12,354.97 | 402,661 |
| 2022-12-16 | 13,800.00 | 14,550.00 | 13,600.00 | 13,950.00 | 12,223.53 | 703,840 |
| 2022-12-15 | 15,000.00 | 15,050.00 | 13,850.00 | 14,200.00 | 12,442.59 | 810,298 |
| 2022-12-14 | 14,600.00 | 15,100.00 | 14,300.00 | 15,000.00 | 13,143.59 | 508,989 |
| 2022-12-13 | 16,650.00 | 16,750.00 | 14,400.00 | 14,600.00 | 12,793.09 | 1,463,286 |
| 2022-12-12 | 16,500.00 | 17,400.00 | 16,200.00 | 16,500.00 | 14,457.94 | 457,683 |
| 2022-12-09 | 17,350.00 | 17,350.00 | 16,400.00 | 16,800.00 | 14,720.82 | 1,055,851 |
| 2022-12-08 | 16,900.00 | 18,400.00 | 16,600.00 | 17,600.00 | 15,421.81 | 1,542,369 |
| 2022-12-07 | 16,500.00 | 19,600.00 | 16,450.00 | 17,050.00 | 14,939.88 | 2,014,631 |
| 2022-12-06 | 17,250.00 | 17,300.00 | 16,300.00 | 16,950.00 | 14,852.25 | 458,305 |
| 2022-12-05 | 19,000.00 | 19,200.00 | 17,500.00 | 17,700.00 | 15,509.43 | 596,465 |
| 2022-12-02 | 19,500.00 | 19,800.00 | 19,000.00 | 19,300.00 | 16,911.41 | 441,465 |
| 2022-12-01 | 19,150.00 | 19,550.00 | 18,650.00 | 19,200.00 | 16,823.79 | 596,378 |
| 2022-11-30 | 17,550.00 | 19,900.00 | 17,500.00 | 19,500.00 | 17,086.66 | 1,581,580 |
| 2022-11-29 | 16,950.00 | 18,150.00 | 16,800.00 | 17,850.00 | 15,640.87 | 675,511 |
| 2022-11-28 | 16,800.00 | 17,250.00 | 16,400.00 | 16,950.00 | 14,852.25 | 385,088 |
| 2022-11-25 | 17,600.00 | 17,600.00 | 15,900.00 | 16,800.00 | 14,720.82 | 1,050,177 |
| 2022-11-24 | 18,050.00 | 18,450.00 | 17,600.00 | 17,750.00 | 15,553.24 | 383,837 |
| 2022-11-23 | 18,300.00 | 18,500.00 | 17,700.00 | 18,000.00 | 15,772.30 | 460,064 |
| 2022-11-22 | 17,450.00 | 18,850.00 | 17,400.00 | 18,000.00 | 15,772.30 | 697,854 |
| 2022-11-21 | 17,100.00 | 18,200.00 | 16,950.00 | 17,600.00 | 15,421.81 | 836,554 |
| 2022-11-18 | 17,600.00 | 18,100.00 | 16,900.00 | 17,100.00 | 14,983.69 | 565,023 |
| 2022-11-17 | 17,150.00 | 17,900.00 | 16,350.00 | 17,700.00 | 15,509.43 | 848,566 |
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.