STCube Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-16 | 17,500.00 | 17,950.00 | 16,850.00 | 17,450.00 | 15,290.37 | 946,524 |
| 2022-11-15 | 18,750.00 | 18,750.00 | 16,850.00 | 17,500.00 | 15,334.18 | 2,221,502 |
| 2022-11-14 | 22,000.00 | 23,000.00 | 18,700.00 | 18,950.00 | 16,604.73 | 2,817,979 |
| 2022-11-11 | 21,400.00 | 22,200.00 | 20,100.00 | 21,650.00 | 18,970.57 | 1,104,844 |
| 2022-11-10 | 21,300.00 | 23,200.00 | 20,700.00 | 21,500.00 | 18,839.14 | 1,603,302 |
| 2022-11-09 | 22,400.00 | 22,600.00 | 20,300.00 | 21,600.00 | 18,926.76 | 882,760 |
| 2022-11-08 | 19,700.00 | 22,400.00 | 19,650.00 | 21,900.00 | 19,189.63 | 1,287,506 |
| 2022-11-07 | 23,000.00 | 24,650.00 | 19,650.00 | 20,950.00 | 18,357.21 | 1,968,103 |
| 2022-11-04 | 22,350.00 | 25,550.00 | 21,750.00 | 22,450.00 | 19,671.57 | 2,202,511 |
| 2022-11-03 | 21,800.00 | 22,650.00 | 20,400.00 | 21,850.00 | 19,145.82 | 1,011,408 |
| 2022-11-02 | 19,050.00 | 23,250.00 | 18,450.00 | 21,800.00 | 19,102.01 | 2,325,748 |
| 2022-11-01 | 18,300.00 | 19,650.00 | 17,500.00 | 18,900.00 | 16,560.92 | 671,496 |
| 2022-10-31 | 19,200.00 | 19,600.00 | 18,000.00 | 18,550.00 | 16,254.23 | 520,390 |
| 2022-10-28 | 18,700.00 | 19,950.00 | 18,300.00 | 19,150.00 | 16,779.98 | 532,973 |
| 2022-10-27 | 19,200.00 | 19,650.00 | 17,700.00 | 18,950.00 | 16,604.73 | 701,845 |
| 2022-10-26 | 19,050.00 | 20,050.00 | 18,550.00 | 19,400.00 | 16,999.04 | 822,976 |
| 2022-10-25 | 21,850.00 | 21,850.00 | 18,500.00 | 19,300.00 | 16,911.41 | 1,300,362 |
| 2022-10-24 | 22,150.00 | 22,750.00 | 21,250.00 | 21,650.00 | 18,970.57 | 576,847 |
| 2022-10-21 | 20,400.00 | 22,100.00 | 19,750.00 | 21,700.00 | 19,014.39 | 789,636 |
| 2022-10-20 | 21,300.00 | 21,600.00 | 19,500.00 | 20,400.00 | 17,875.28 | 1,193,473 |
| 2022-10-19 | 23,050.00 | 23,650.00 | 21,500.00 | 22,150.00 | 19,408.69 | 773,360 |
| 2022-10-18 | 22,000.00 | 23,950.00 | 21,550.00 | 23,350.00 | 20,460.18 | 780,215 |
| 2022-10-17 | 24,400.00 | 24,500.00 | 20,500.00 | 22,150.00 | 19,408.69 | 1,099,576 |
| 2022-10-14 | 25,400.00 | 25,400.00 | 24,300.00 | 24,750.00 | 21,686.92 | 664,554 |
| 2022-10-13 | 25,500.00 | 27,700.00 | 24,900.00 | 24,900.00 | 21,818.35 | 1,256,029 |
| 2022-10-12 | 25,000.00 | 26,100.00 | 23,300.00 | 25,850.00 | 22,650.78 | 963,715 |
| 2022-10-11 | 23,950.00 | 25,450.00 | 23,500.00 | 25,100.00 | 21,993.60 | 661,339 |
| 2022-10-07 | 23,550.00 | 25,550.00 | 23,000.00 | 24,800.00 | 21,730.73 | 889,203 |
| 2022-10-06 | 25,550.00 | 25,550.00 | 23,850.00 | 25,050.00 | 21,949.79 | 635,660 |
| 2022-10-05 | 25,700.00 | 25,800.00 | 23,950.00 | 24,600.00 | 21,555.48 | 893,453 |
| 2022-10-04 | 24,600.00 | 26,600.00 | 24,050.00 | 25,700.00 | 22,519.34 | 1,486,553 |
| 2022-09-30 | 22,750.00 | 25,100.00 | 20,400.00 | 24,100.00 | 21,117.36 | 2,534,579 |
| 2022-09-29 | 24,200.00 | 25,000.00 | 22,100.00 | 23,650.00 | 20,723.05 | 1,173,573 |
| 2022-09-28 | 27,250.00 | 28,500.00 | 22,100.00 | 23,500.00 | 20,591.62 | 3,896,804 |
| 2022-09-27 | 22,800.00 | 26,900.00 | 22,100.00 | 26,750.00 | 23,439.39 | 3,855,833 |
| 2022-09-26 | 20,800.00 | 23,550.00 | 20,400.00 | 22,850.00 | 20,022.06 | 1,943,062 |
| 2022-09-23 | 24,900.00 | 25,350.00 | 20,150.00 | 21,550.00 | 18,882.95 | 1,256,319 |
| 2022-09-22 | 24,850.00 | 25,650.00 | 23,200.00 | 25,350.00 | 22,212.66 | 1,283,366 |
| 2022-09-21 | 24,450.00 | 26,000.00 | 23,600.00 | 25,200.00 | 22,081.22 | 1,302,118 |
| 2022-09-20 | 21,950.00 | 27,300.00 | 19,800.00 | 24,950.00 | 21,862.16 | 4,701,739 |
| 2022-09-19 | 20,300.00 | 22,800.00 | 19,800.00 | 21,950.00 | 19,233.45 | 2,154,275 |
| 2022-09-16 | 18,200.00 | 19,900.00 | 17,650.00 | 19,450.00 | 17,042.85 | 1,454,036 |
| 2022-09-15 | 17,550.00 | 19,200.00 | 17,000.00 | 18,350.00 | 16,078.99 | 1,759,362 |
| 2022-09-14 | 16,400.00 | 19,500.00 | 14,950.00 | 17,800.00 | 15,597.05 | 5,142,516 |
| 2022-09-13 | 12,500.00 | 15,600.00 | 12,000.00 | 15,600.00 | 13,669.33 | 2,699,171 |
| 2022-09-08 | 16,450.00 | 16,550.00 | 11,600.00 | 12,000.00 | 10,514.87 | 4,865,152 |
| 2022-09-07 | 15,800.00 | 16,850.00 | 15,000.00 | 16,450.00 | 14,414.13 | 1,256,226 |
| 2022-09-06 | 17,500.00 | 18,050.00 | 14,500.00 | 16,000.00 | 14,019.82 | 3,429,623 |
| 2022-09-05 | 22,250.00 | 22,600.00 | 16,300.00 | 17,650.00 | 15,465.62 | 3,371,897 |
| 2022-09-02 | 22,200.00 | 22,650.00 | 21,300.00 | 22,300.00 | 19,540.13 | 500,782 |
| 2022-09-01 | 20,900.00 | 22,650.00 | 20,400.00 | 21,850.00 | 19,145.82 | 1,145,942 |
| 2022-08-31 | 20,250.00 | 20,650.00 | 19,800.00 | 20,650.00 | 18,094.34 | 490,984 |
| 2022-08-30 | 19,950.00 | 21,000.00 | 19,450.00 | 20,050.00 | 17,568.59 | 554,680 |
| 2022-08-29 | 19,800.00 | 20,900.00 | 19,300.00 | 20,300.00 | 17,787.65 | 494,519 |
| 2022-08-26 | 20,400.00 | 20,800.00 | 19,650.00 | 20,500.00 | 17,962.90 | 527,543 |
| 2022-08-25 | 19,750.00 | 21,750.00 | 19,500.00 | 20,650.00 | 18,094.34 | 1,051,671 |
| 2022-08-24 | 21,950.00 | 22,000.00 | 18,650.00 | 19,800.00 | 17,349.53 | 2,095,015 |
| 2022-08-23 | 22,650.00 | 23,400.00 | 21,650.00 | 22,550.00 | 19,759.19 | 527,237 |
| 2022-08-22 | 20,900.00 | 23,500.00 | 20,350.00 | 22,550.00 | 19,759.19 | 1,318,367 |
| 2022-08-19 | 25,000.00 | 27,450.00 | 20,950.00 | 21,750.00 | 19,058.20 | 3,487,319 |
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.