STCube Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 24,150.00 | 25,000.00 | 22,200.00 | 24,200.00 | 21,204.98 | 1,198,858 |
| 2022-08-16 | 20,100.00 | 25,350.00 | 20,100.00 | 23,900.00 | 20,942.11 | 4,005,751 |
| 2022-08-12 | 18,500.00 | 20,000.00 | 16,700.00 | 19,950.00 | 17,480.97 | 1,828,067 |
| 2022-08-11 | 19,550.00 | 19,900.00 | 17,950.00 | 18,000.00 | 15,772.30 | 723,381 |
| 2022-08-10 | 19,900.00 | 21,800.00 | 18,600.00 | 19,550.00 | 17,130.47 | 1,405,399 |
| 2022-08-09 | 18,700.00 | 20,800.00 | 18,650.00 | 20,150.00 | 17,656.22 | 1,212,942 |
| 2022-08-05 | 20,350.00 | 21,100.00 | 18,350.00 | 19,600.00 | 17,174.28 | 2,836,203 |
| 2022-08-03 | 15,300.00 | 19,550.00 | 14,700.00 | 19,550.00 | 17,130.47 | 5,143,468 |
| 2022-08-02 | 13,400.00 | 15,850.00 | 13,250.00 | 15,050.00 | 13,187.40 | 2,373,357 |
| 2022-08-01 | 13,100.00 | 13,500.00 | 12,550.00 | 13,050.00 | 11,434.92 | 498,935 |
| 2022-07-29 | 12,400.00 | 13,400.00 | 12,400.00 | 12,800.00 | 11,215.86 | 728,144 |
| 2022-07-28 | 11,900.00 | 13,000.00 | 11,600.00 | 12,450.00 | 10,909.18 | 898,674 |
| 2022-07-27 | 12,200.00 | 12,250.00 | 11,450.00 | 11,900.00 | 10,427.24 | 663,297 |
| 2022-07-26 | 12,100.00 | 12,700.00 | 11,450.00 | 12,200.00 | 10,690.12 | 487,693 |
| 2022-07-25 | 12,550.00 | 12,800.00 | 11,150.00 | 12,250.00 | 10,733.93 | 1,121,902 |
| 2022-07-22 | 13,000.00 | 13,800.00 | 12,300.00 | 12,900.00 | 11,303.48 | 904,746 |
| 2022-07-21 | 13,150.00 | 13,150.00 | 12,250.00 | 12,800.00 | 11,215.86 | 930,511 |
| 2022-07-20 | 11,900.00 | 14,550.00 | 11,650.00 | 13,000.00 | 11,391.11 | 3,850,989 |
| 2022-07-19 | 9,930.00 | 13,050.00 | 9,900.00 | 12,200.00 | 10,690.12 | 5,677,371 |
| 2022-07-18 | 10,750.00 | 10,950.00 | 9,610.00 | 10,050.00 | 8,806.20 | 2,640,390 |
| 2022-07-15 | 8,480.00 | 10,700.00 | 8,340.00 | 10,600.00 | 9,288.13 | 5,038,661 |
| 2022-07-14 | 8,230.00 | 8,500.00 | 8,190.00 | 8,250.00 | 7,228.97 | 334,934 |
| 2022-07-13 | 8,000.00 | 8,500.00 | 7,950.00 | 8,330.00 | 7,299.07 | 719,966 |
| 2022-07-12 | 7,810.00 | 8,120.00 | 7,540.00 | 8,000.00 | 7,009.91 | 543,775 |
| 2022-07-11 | 7,420.00 | 8,050.00 | 7,170.00 | 7,950.00 | 6,966.10 | 1,188,346 |
| 2022-07-08 | 7,120.00 | 7,240.00 | 7,010.00 | 7,160.00 | 6,273.87 | 390,750 |
| 2022-07-07 | 6,010.00 | 7,070.00 | 5,930.00 | 7,070.00 | 6,195.01 | 1,107,333 |
| 2022-07-06 | 6,180.00 | 6,280.00 | 5,700.00 | 6,020.00 | 5,274.96 | 244,604 |
| 2022-07-05 | 6,060.00 | 6,290.00 | 6,010.00 | 6,200.00 | 5,432.68 | 254,286 |
| 2022-07-04 | 6,000.00 | 6,080.00 | 5,900.00 | 6,050.00 | 5,301.25 | 151,214 |
| 2022-07-01 | 5,640.00 | 6,090.00 | 5,640.00 | 5,990.00 | 5,248.67 | 348,672 |
| 2022-06-30 | 5,490.00 | 5,930.00 | 5,490.00 | 5,740.00 | 5,029.61 | 187,978 |
| 2022-06-29 | 5,240.00 | 5,590.00 | 5,220.00 | 5,560.00 | 4,871.89 | 103,855 |
| 2022-06-28 | 5,410.00 | 5,580.00 | 5,350.00 | 5,390.00 | 4,722.93 | 110,349 |
| 2022-06-27 | 5,510.00 | 5,600.00 | 5,300.00 | 5,520.00 | 4,836.84 | 174,537 |
| 2022-06-24 | 4,810.00 | 5,790.00 | 4,745.00 | 5,480.00 | 4,801.79 | 392,783 |
| 2022-06-23 | 5,040.00 | 5,120.00 | 4,775.00 | 4,775.00 | 4,184.04 | 204,841 |
| 2022-06-22 | 5,320.00 | 5,320.00 | 4,995.00 | 5,040.00 | 4,416.24 | 194,469 |
| 2022-06-21 | 5,200.00 | 5,340.00 | 5,170.00 | 5,320.00 | 4,661.59 | 109,855 |
| 2022-06-20 | 5,570.00 | 5,570.00 | 5,150.00 | 5,290.00 | 4,635.30 | 197,468 |
| 2022-06-17 | 5,390.00 | 5,710.00 | 5,200.00 | 5,510.00 | 4,828.08 | 421,304 |
| 2022-06-16 | 5,710.00 | 5,810.00 | 5,160.00 | 5,350.00 | 4,687.88 | 387,429 |
| 2022-06-15 | 5,790.00 | 6,150.00 | 5,540.00 | 5,650.00 | 4,950.75 | 363,629 |
| 2022-06-14 | 5,930.00 | 5,930.00 | 5,640.00 | 5,760.00 | 5,047.14 | 443,630 |
| 2022-06-13 | 5,580.00 | 6,160.00 | 5,540.00 | 5,930.00 | 5,196.10 | 1,126,742 |
| 2022-06-10 | 5,300.00 | 5,660.00 | 5,250.00 | 5,600.00 | 4,906.94 | 786,307 |
| 2022-06-09 | 5,030.00 | 5,420.00 | 5,030.00 | 5,320.00 | 4,661.59 | 851,176 |
| 2022-06-08 | 5,130.00 | 5,370.00 | 4,975.00 | 5,030.00 | 4,407.48 | 1,694,077 |
| 2022-06-07 | 6,040.00 | 6,040.00 | 5,950.00 | 6,030.00 | 5,283.72 | 75,297 |
| 2022-06-03 | 5,990.00 | 6,060.00 | 5,960.00 | 6,000.00 | 5,257.43 | 83,676 |
| 2022-06-02 | 6,000.00 | 6,000.00 | 5,900.00 | 5,940.00 | 5,204.86 | 53,780 |
| 2022-05-31 | 5,940.00 | 6,000.00 | 5,930.00 | 6,000.00 | 5,257.43 | 42,141 |
| 2022-05-30 | 6,020.00 | 6,120.00 | 5,940.00 | 6,000.00 | 5,257.43 | 80,176 |
| 2022-05-27 | 6,200.00 | 6,200.00 | 5,990.00 | 6,030.00 | 5,283.72 | 80,791 |
| 2022-05-26 | 5,880.00 | 6,190.00 | 5,880.00 | 6,120.00 | 5,362.58 | 135,754 |
| 2022-05-25 | 5,880.00 | 6,190.00 | 5,820.00 | 6,060.00 | 5,310.01 | 154,780 |
| 2022-05-24 | 6,180.00 | 6,220.00 | 5,720.00 | 5,880.00 | 5,152.29 | 262,553 |
| 2022-05-23 | 5,120.00 | 6,330.00 | 5,120.00 | 6,160.00 | 5,397.63 | 1,234,159 |
| 2022-05-20 | 4,930.00 | 5,150.00 | 4,795.00 | 5,100.00 | 4,468.82 | 332,150 |
| 2022-05-19 | 4,900.00 | 4,980.00 | 4,810.00 | 4,910.00 | 4,302.33 | 154,003 |
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.