STCube Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 4,910.00 | 5,060.00 | 4,760.00 | 4,925.00 | 4,315.48 | 359,315 |
| 2022-05-17 | 5,380.00 | 5,460.00 | 4,845.00 | 4,860.00 | 4,258.52 | 375,733 |
| 2022-05-16 | 5,820.00 | 5,880.00 | 5,320.00 | 5,340.00 | 4,679.12 | 160,629 |
| 2022-05-13 | 5,900.00 | 5,990.00 | 5,810.00 | 5,860.00 | 5,134.76 | 102,178 |
| 2022-05-12 | 5,990.00 | 6,050.00 | 5,800.00 | 5,940.00 | 5,204.86 | 111,270 |
| 2022-05-11 | 5,720.00 | 6,120.00 | 5,620.00 | 6,000.00 | 5,257.43 | 256,336 |
| 2022-05-10 | 6,000.00 | 6,030.00 | 5,530.00 | 5,720.00 | 5,012.09 | 139,374 |
| 2022-05-09 | 6,140.00 | 6,150.00 | 5,850.00 | 6,030.00 | 5,283.72 | 69,110 |
| 2022-05-06 | 5,650.00 | 6,240.00 | 5,590.00 | 6,200.00 | 5,432.68 | 290,424 |
| 2022-05-04 | 5,270.00 | 6,250.00 | 5,250.00 | 5,920.00 | 5,187.33 | 497,238 |
| 2022-05-03 | 5,450.00 | 5,480.00 | 5,270.00 | 5,270.00 | 4,617.78 | 49,760 |
| 2022-05-02 | 5,430.00 | 5,670.00 | 5,320.00 | 5,460.00 | 4,784.27 | 50,629 |
| 2022-04-29 | 5,200.00 | 5,500.00 | 5,190.00 | 5,420.00 | 4,749.22 | 62,691 |
| 2022-04-28 | 5,450.00 | 5,470.00 | 5,150.00 | 5,230.00 | 4,582.73 | 78,624 |
| 2022-04-27 | 5,300.00 | 5,650.00 | 5,230.00 | 5,460.00 | 4,784.27 | 82,424 |
| 2022-04-26 | 5,810.00 | 5,810.00 | 5,540.00 | 5,540.00 | 4,854.36 | 108,535 |
| 2022-04-25 | 5,910.00 | 5,910.00 | 5,790.00 | 5,810.00 | 5,090.95 | 31,746 |
| 2022-04-22 | 6,070.00 | 6,070.00 | 5,850.00 | 5,920.00 | 5,187.33 | 53,788 |
| 2022-04-21 | 6,120.00 | 6,160.00 | 6,010.00 | 6,090.00 | 5,336.30 | 50,515 |
| 2022-04-20 | 6,340.00 | 6,340.00 | 6,130.00 | 6,170.00 | 5,406.39 | 34,407 |
| 2022-04-19 | 6,300.00 | 6,500.00 | 6,280.00 | 6,330.00 | 5,546.59 | 42,889 |
| 2022-04-18 | 6,220.00 | 6,330.00 | 6,170.00 | 6,300.00 | 5,520.31 | 67,266 |
| 2022-04-15 | 6,280.00 | 6,400.00 | 6,130.00 | 6,290.00 | 5,511.54 | 43,749 |
| 2022-04-14 | 6,390.00 | 6,650.00 | 6,260.00 | 6,370.00 | 5,581.64 | 38,858 |
| 2022-04-13 | 6,300.00 | 6,410.00 | 6,180.00 | 6,390.00 | 5,599.17 | 45,572 |
| 2022-04-12 | 6,570.00 | 6,570.00 | 6,220.00 | 6,340.00 | 5,555.36 | 73,439 |
| 2022-04-11 | 6,390.00 | 7,700.00 | 6,380.00 | 6,550.00 | 5,739.37 | 470,165 |
| 2022-04-08 | 6,240.00 | 6,290.00 | 6,060.00 | 6,200.00 | 5,432.68 | 45,800 |
| 2022-04-07 | 6,580.00 | 6,600.00 | 5,960.00 | 6,250.00 | 5,476.49 | 185,831 |
| 2022-04-06 | 7,100.00 | 7,400.00 | 7,080.00 | 7,300.00 | 5,800.32 | 288,123 |
| 2022-04-05 | 7,370.00 | 7,370.00 | 6,990.00 | 7,070.00 | 5,617.57 | 181,123 |
| 2022-04-04 | 7,320.00 | 7,490.00 | 7,240.00 | 7,360.00 | 5,848.00 | 72,932 |
| 2022-04-01 | 7,380.00 | 7,380.00 | 7,230.00 | 7,330.00 | 5,824.16 | 37,890 |
| 2022-03-31 | 7,300.00 | 7,730.00 | 7,220.00 | 7,380.00 | 5,863.89 | 246,631 |
| 2022-03-30 | 7,060.00 | 7,490.00 | 7,060.00 | 7,300.00 | 5,800.32 | 165,961 |
| 2022-03-29 | 6,770.00 | 7,140.00 | 6,740.00 | 7,140.00 | 5,673.19 | 129,904 |
| 2022-03-28 | 6,890.00 | 6,890.00 | 6,750.00 | 6,770.00 | 5,379.20 | 64,679 |
| 2022-03-25 | 6,800.00 | 6,970.00 | 6,750.00 | 6,930.00 | 5,506.33 | 74,061 |
| 2022-03-24 | 6,500.00 | 6,870.00 | 6,410.00 | 6,870.00 | 5,458.66 | 180,866 |
| 2022-03-23 | 6,490.00 | 6,580.00 | 6,370.00 | 6,500.00 | 5,164.67 | 51,163 |
| 2022-03-22 | 6,150.00 | 6,470.00 | 6,120.00 | 6,470.00 | 5,140.83 | 102,912 |
| 2022-03-21 | 6,270.00 | 6,280.00 | 6,150.00 | 6,180.00 | 4,910.41 | 61,631 |
| 2022-03-18 | 6,490.00 | 6,490.00 | 6,230.00 | 6,230.00 | 4,950.14 | 113,523 |
| 2022-03-17 | 6,320.00 | 6,530.00 | 6,250.00 | 6,350.00 | 5,045.49 | 127,860 |
| 2022-03-16 | 6,440.00 | 6,440.00 | 6,250.00 | 6,320.00 | 5,021.65 | 80,924 |
| 2022-03-15 | 6,350.00 | 6,350.00 | 6,140.00 | 6,210.00 | 4,934.25 | 99,388 |
| 2022-03-14 | 6,500.00 | 6,580.00 | 6,190.00 | 6,380.00 | 5,069.32 | 140,467 |
| 2022-03-11 | 6,600.00 | 6,790.00 | 6,100.00 | 6,600.00 | 5,244.13 | 346,042 |
| 2022-03-10 | 5,560.00 | 7,070.00 | 5,560.00 | 6,600.00 | 5,244.13 | 1,240,858 |
| 2022-03-08 | 4,725.00 | 5,860.00 | 4,525.00 | 5,560.00 | 4,417.78 | 1,142,337 |
| 2022-03-07 | 5,500.00 | 5,590.00 | 4,905.00 | 4,965.00 | 3,945.01 | 531,881 |
| 2022-03-04 | 5,750.00 | 5,840.00 | 5,520.00 | 5,690.00 | 4,521.07 | 170,661 |
| 2022-03-03 | 5,860.00 | 5,950.00 | 5,700.00 | 5,870.00 | 4,664.10 | 133,847 |
| 2022-03-02 | 6,190.00 | 6,190.00 | 5,780.00 | 5,860.00 | 4,656.15 | 159,266 |
| 2022-02-28 | 6,210.00 | 6,310.00 | 5,960.00 | 6,080.00 | 4,830.95 | 220,975 |
| 2022-02-25 | 5,220.00 | 6,350.00 | 5,220.00 | 6,160.00 | 4,894.52 | 1,493,736 |
| 2022-02-24 | 6,700.00 | 6,720.00 | 5,070.00 | 5,220.00 | 4,147.63 | 1,875,889 |
| 2022-02-23 | 6,940.00 | 7,070.00 | 6,790.00 | 6,790.00 | 5,395.09 | 98,704 |
| 2022-02-22 | 7,200.00 | 7,230.00 | 7,020.00 | 7,020.00 | 5,577.84 | 63,582 |
| 2022-02-21 | 7,330.00 | 7,330.00 | 7,170.00 | 7,240.00 | 5,752.65 | 52,942 |
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.