STCube Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7,450.00 | 7,620.00 | 7,160.00 | 7,430.00 | 7,430.00 | 145,474 |
| 2026-07-23 | 7,200.00 | 7,680.00 | 7,140.00 | 7,430.00 | 7,430.00 | 152,766 |
| 2026-07-22 | 7,240.00 | 7,920.00 | 7,110.00 | 7,230.00 | 7,230.00 | 195,626 |
| 2026-07-21 | 6,900.00 | 7,360.00 | 6,820.00 | 7,230.00 | 7,230.00 | 127,244 |
| 2026-07-20 | 7,030.00 | 7,200.00 | 6,930.00 | 7,000.00 | 7,000.00 | 192,999 |
| 2026-07-16 | 7,780.00 | 7,780.00 | 7,200.00 | 7,330.00 | 7,330.00 | 144,357 |
| 2026-07-15 | 7,500.00 | 7,900.00 | 7,500.00 | 7,800.00 | 7,800.00 | 174,933 |
| 2026-07-14 | 7,410.00 | 7,610.00 | 7,010.00 | 7,430.00 | 7,430.00 | 247,691 |
| 2026-07-13 | 7,910.00 | 8,520.00 | 7,570.00 | 7,610.00 | 7,610.00 | 275,042 |
| 2026-07-10 | 7,260.00 | 8,800.00 | 7,260.00 | 7,930.00 | 7,930.00 | 251,746 |
| 2026-07-09 | 7,430.00 | 7,840.00 | 7,320.00 | 7,460.00 | 7,460.00 | 190,283 |
| 2026-07-08 | 7,760.00 | 7,920.00 | 7,400.00 | 7,420.00 | 7,420.00 | 244,834 |
| 2026-07-07 | 8,100.00 | 8,180.00 | 7,730.00 | 7,920.00 | 7,920.00 | 201,443 |
| 2026-07-06 | 8,180.00 | 8,540.00 | 7,890.00 | 8,090.00 | 8,090.00 | 206,421 |
| 2026-07-03 | 8,280.00 | 8,340.00 | 7,900.00 | 8,100.00 | 8,100.00 | 234,216 |
| 2026-07-02 | 8,720.00 | 8,720.00 | 8,050.00 | 8,280.00 | 8,280.00 | 336,347 |
| 2026-07-01 | 8,650.00 | 8,810.00 | 8,400.00 | 8,750.00 | 8,750.00 | 317,982 |
| 2026-06-30 | 9,080.00 | 9,080.00 | 8,640.00 | 8,640.00 | 8,640.00 | 193,785 |
| 2026-06-29 | 8,790.00 | 9,250.00 | 8,200.00 | 9,100.00 | 9,100.00 | 339,672 |
| 2026-06-26 | 9,180.00 | 9,280.00 | 8,660.00 | 8,800.00 | 8,800.00 | 525,281 |
| 2026-06-25 | 9,750.00 | 9,950.00 | 8,980.00 | 9,190.00 | 9,190.00 | 513,256 |
| 2026-06-24 | 9,810.00 | 10,090.00 | 9,600.00 | 9,710.00 | 9,710.00 | 221,389 |
| 2026-06-23 | 10,720.00 | 10,970.00 | 9,770.00 | 9,800.00 | 9,800.00 | 340,722 |
| 2026-06-22 | 10,690.00 | 11,130.00 | 10,350.00 | 10,840.00 | 10,840.00 | 240,050 |
| 2026-06-19 | 10,890.00 | 10,940.00 | 10,130.00 | 10,730.00 | 10,730.00 | 283,979 |
| 2026-06-18 | 10,830.00 | 11,130.00 | 10,620.00 | 10,890.00 | 10,890.00 | 158,933 |
| 2026-06-17 | 11,180.00 | 11,470.00 | 10,710.00 | 10,970.00 | 10,970.00 | 187,398 |
| 2026-06-16 | 10,880.00 | 11,300.00 | 10,560.00 | 11,160.00 | 11,160.00 | 328,704 |
| 2026-06-15 | 11,230.00 | 11,480.00 | 10,580.00 | 10,880.00 | 10,880.00 | 242,825 |
| 2026-06-12 | 11,470.00 | 11,750.00 | 10,400.00 | 11,000.00 | 11,000.00 | 291,068 |
| 2026-06-11 | 10,470.00 | 11,270.00 | 10,030.00 | 11,260.00 | 11,260.00 | 310,298 |
| 2026-06-10 | 10,540.00 | 11,470.00 | 10,360.00 | 10,660.00 | 10,660.00 | 524,135 |
| 2026-06-09 | 10,150.00 | 10,890.00 | 9,880.00 | 10,500.00 | 10,500.00 | 433,537 |
| 2026-06-08 | 9,690.00 | 10,740.00 | 9,460.00 | 9,770.00 | 9,770.00 | 624,975 |
| 2026-06-05 | 11,020.00 | 11,200.00 | 10,020.00 | 10,380.00 | 10,380.00 | 586,523 |
| 2026-06-04 | 13,070.00 | 13,070.00 | 10,630.00 | 11,290.00 | 11,290.00 | 1,395,620 |
| 2026-06-02 | 13,300.00 | 13,300.00 | 12,000.00 | 13,070.00 | 13,070.00 | 542,932 |
| 2026-06-01 | 14,590.00 | 15,160.00 | 11,100.00 | 13,340.00 | 13,340.00 | 1,670,219 |
| 2026-05-29 | 15,000.00 | 15,300.00 | 14,260.00 | 14,590.00 | 14,590.00 | 285,302 |
| 2026-05-28 | 15,260.00 | 15,330.00 | 14,290.00 | 14,990.00 | 14,990.00 | 282,695 |
| 2026-05-27 | 15,410.00 | 15,850.00 | 14,620.00 | 15,180.00 | 15,180.00 | 361,818 |
| 2026-05-26 | 15,830.00 | 16,450.00 | 14,950.00 | 15,430.00 | 15,430.00 | 351,127 |
| 2026-05-22 | 15,000.00 | 16,550.00 | 14,700.00 | 15,790.00 | 15,790.00 | 289,504 |
| 2026-05-21 | 15,080.00 | 16,200.00 | 15,050.00 | 15,360.00 | 15,360.00 | 353,646 |
| 2026-05-20 | 15,300.00 | 15,430.00 | 14,130.00 | 14,830.00 | 14,830.00 | 435,948 |
| 2026-05-19 | 16,430.00 | 16,580.00 | 14,900.00 | 15,300.00 | 15,300.00 | 463,550 |
| 2026-05-18 | 17,290.00 | 17,290.00 | 16,120.00 | 16,430.00 | 16,430.00 | 260,208 |
| 2026-05-15 | 17,800.00 | 17,800.00 | 16,630.00 | 17,290.00 | 17,290.00 | 328,777 |
| 2026-05-14 | 17,570.00 | 18,500.00 | 17,200.00 | 17,460.00 | 17,460.00 | 231,602 |
| 2026-05-13 | 20,050.00 | 20,350.00 | 17,000.00 | 17,460.00 | 17,460.00 | 955,428 |
| 2026-05-12 | 18,490.00 | 20,100.00 | 18,110.00 | 19,930.00 | 19,930.00 | 597,109 |
| 2026-05-11 | 19,070.00 | 19,100.00 | 18,100.00 | 18,360.00 | 18,360.00 | 361,521 |
| 2026-05-08 | 19,060.00 | 19,750.00 | 18,780.00 | 19,070.00 | 19,070.00 | 252,292 |
| 2026-05-07 | 19,100.00 | 20,100.00 | 18,750.00 | 19,000.00 | 19,000.00 | 350,641 |
| 2026-05-06 | 19,080.00 | 19,690.00 | 18,620.00 | 18,850.00 | 18,850.00 | 363,531 |
| 2026-05-04 | 21,800.00 | 21,850.00 | 17,800.00 | 19,000.00 | 19,000.00 | 1,058,856 |
| 2026-04-30 | 21,900.00 | 22,500.00 | 21,000.00 | 21,100.00 | 21,100.00 | 416,738 |
| 2026-04-29 | 21,050.00 | 22,500.00 | 20,550.00 | 22,100.00 | 22,100.00 | 777,229 |
| 2026-04-28 | 20,200.00 | 21,450.00 | 19,540.00 | 20,500.00 | 20,500.00 | 596,951 |
| 2026-04-27 | 19,000.00 | 21,300.00 | 18,790.00 | 20,300.00 | 20,300.00 | 1,406,230 |
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.