STCube Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 7,150.00 | 7,360.00 | 7,150.00 | 7,340.00 | 5,832.11 | 40,908 |
| 2022-02-17 | 7,310.00 | 7,410.00 | 7,100.00 | 7,340.00 | 5,832.11 | 156,121 |
| 2022-02-16 | 7,520.00 | 7,560.00 | 7,350.00 | 7,420.00 | 5,895.67 | 116,176 |
| 2022-02-15 | 7,760.01 | 7,770.01 | 7,520.00 | 7,520.00 | 5,975.13 | 57,885 |
| 2022-02-14 | 7,750.01 | 7,780.01 | 7,600.00 | 7,780.01 | 6,181.71 | 45,651 |
| 2022-02-11 | 7,770.01 | 7,820.01 | 7,690.00 | 7,800.01 | 6,197.61 | 44,448 |
| 2022-02-10 | 7,900.01 | 7,940.01 | 7,840.01 | 7,840.01 | 6,229.39 | 32,776 |
| 2022-02-09 | 7,900.01 | 7,960.01 | 7,820.01 | 7,960.01 | 6,324.74 | 49,631 |
| 2022-02-08 | 7,850.01 | 7,900.01 | 7,710.00 | 7,900.01 | 6,277.06 | 70,027 |
| 2022-02-07 | 7,910.01 | 7,970.01 | 7,800.01 | 7,880.01 | 6,261.17 | 48,303 |
| 2022-02-04 | 7,980.01 | 7,990.01 | 7,840.01 | 7,990.01 | 6,348.57 | 43,660 |
| 2022-02-03 | 7,890.01 | 8,040.01 | 7,850.01 | 7,990.01 | 6,348.57 | 76,960 |
| 2022-01-28 | 7,880.01 | 7,910.01 | 7,680.00 | 7,800.01 | 6,197.61 | 98,673 |
| 2022-01-27 | 7,790.01 | 7,900.01 | 7,580.00 | 7,880.01 | 6,261.17 | 98,707 |
| 2022-01-26 | 7,770.01 | 7,950.01 | 7,730.00 | 7,880.01 | 6,261.17 | 107,474 |
| 2022-01-25 | 7,820.01 | 7,950.01 | 7,570.00 | 7,930.01 | 6,300.90 | 116,749 |
| 2022-01-24 | 7,800.01 | 7,940.01 | 7,200.00 | 7,940.01 | 6,308.84 | 298,657 |
| 2022-01-21 | 7,950.01 | 8,110.01 | 7,650.00 | 7,880.01 | 6,261.17 | 143,666 |
| 2022-01-20 | 7,850.01 | 7,960.01 | 7,800.01 | 7,960.01 | 6,324.74 | 71,664 |
| 2022-01-19 | 7,750.01 | 7,950.01 | 7,690.00 | 7,900.01 | 6,277.06 | 104,036 |
| 2022-01-18 | 8,030.01 | 8,030.01 | 7,800.01 | 7,860.01 | 6,245.28 | 92,442 |
| 2022-01-17 | 8,360.01 | 8,450.01 | 7,900.01 | 8,030.01 | 6,380.36 | 133,252 |
| 2022-01-14 | 8,060.01 | 8,200.01 | 8,000.01 | 8,200.01 | 6,515.43 | 48,019 |
| 2022-01-13 | 8,110.01 | 8,130.01 | 7,970.01 | 8,100.01 | 6,435.97 | 107,918 |
| 2022-01-12 | 8,140.01 | 8,190.01 | 8,040.01 | 8,110.01 | 6,443.92 | 54,338 |
| 2022-01-11 | 8,110.01 | 8,230.01 | 8,030.01 | 8,100.01 | 6,435.97 | 65,622 |
| 2022-01-10 | 8,220.01 | 8,230.01 | 8,070.01 | 8,120.01 | 6,451.87 | 45,416 |
| 2022-01-07 | 8,180.01 | 8,210.01 | 8,100.01 | 8,210.01 | 6,523.38 | 41,041 |
| 2022-01-06 | 8,120.01 | 8,150.01 | 8,000.01 | 8,140.01 | 6,467.76 | 55,560 |
| 2022-01-05 | 8,270.01 | 8,270.01 | 8,050.01 | 8,170.01 | 6,491.59 | 99,389 |
| 2022-01-04 | 8,430.01 | 8,430.01 | 8,140.01 | 8,280.01 | 6,579.00 | 101,009 |
| 2022-01-03 | 8,330.01 | 8,410.01 | 8,210.01 | 8,410.01 | 6,682.29 | 48,780 |
| 2021-12-30 | 8,460.01 | 8,480.01 | 8,260.01 | 8,330.01 | 6,618.72 | 77,030 |
| 2021-12-29 | 7,980.01 | 8,670.01 | 7,980.01 | 8,510.01 | 6,761.75 | 384,558 |
| 2021-12-28 | 8,050.01 | 8,150.01 | 7,900.01 | 7,950.01 | 6,316.79 | 211,939 |
| 2021-12-27 | 8,140.01 | 8,140.01 | 7,970.01 | 8,050.01 | 6,396.25 | 220,630 |
| 2021-12-24 | 8,210.01 | 8,280.01 | 8,100.01 | 8,110.01 | 6,443.92 | 116,645 |
| 2021-12-23 | 8,440.01 | 8,470.01 | 8,200.01 | 8,210.01 | 6,523.38 | 127,787 |
| 2021-12-22 | 8,540.01 | 8,560.01 | 8,300.01 | 8,440.01 | 6,706.13 | 92,347 |
| 2021-12-21 | 8,560.01 | 8,620.01 | 8,450.01 | 8,550.01 | 6,793.53 | 37,660 |
| 2021-12-20 | 8,750.01 | 8,810.01 | 8,480.01 | 8,560.01 | 6,801.47 | 106,336 |
| 2021-12-17 | 8,700.01 | 8,790.01 | 8,500.01 | 8,560.01 | 6,801.47 | 113,326 |
| 2021-12-16 | 8,820.01 | 8,830.01 | 8,720.01 | 8,790.01 | 6,984.22 | 52,212 |
| 2021-12-15 | 8,780.01 | 8,890.01 | 8,700.01 | 8,790.01 | 6,984.22 | 104,116 |
| 2021-12-14 | 8,510.01 | 8,790.01 | 8,480.01 | 8,780.01 | 6,976.28 | 100,026 |
| 2021-12-13 | 8,690.01 | 8,690.01 | 8,470.01 | 8,560.01 | 6,801.47 | 61,284 |
| 2021-12-10 | 8,770.01 | 8,770.01 | 8,590.01 | 8,690.01 | 6,904.77 | 54,163 |
| 2021-12-09 | 8,490.01 | 8,780.01 | 8,420.01 | 8,780.01 | 6,976.28 | 83,078 |
| 2021-12-08 | 8,500.01 | 8,540.01 | 8,350.01 | 8,500.01 | 6,753.80 | 73,382 |
| 2021-12-07 | 8,440.01 | 8,500.01 | 8,350.01 | 8,490.01 | 6,745.86 | 53,419 |
| 2021-12-06 | 8,450.01 | 8,920.01 | 8,280.01 | 8,440.01 | 6,706.13 | 108,220 |
| 2021-12-03 | 8,440.01 | 8,470.01 | 8,280.01 | 8,450.01 | 6,714.07 | 43,512 |
| 2021-12-02 | 8,340.01 | 8,440.01 | 8,260.01 | 8,440.01 | 6,706.13 | 41,180 |
| 2021-12-01 | 8,200.01 | 8,370.01 | 8,200.01 | 8,340.01 | 6,626.67 | 71,999 |
| 2021-11-30 | 8,150.01 | 8,440.01 | 8,080.01 | 8,200.01 | 6,515.43 | 88,033 |
| 2021-11-29 | 7,990.01 | 8,400.01 | 7,880.01 | 8,200.01 | 6,515.43 | 83,056 |
| 2021-11-26 | 8,220.01 | 8,250.01 | 8,010.01 | 8,120.01 | 6,451.87 | 127,127 |
| 2021-11-25 | 8,290.01 | 8,370.01 | 8,150.01 | 8,210.01 | 6,523.38 | 123,225 |
| 2021-11-24 | 8,330.01 | 8,430.01 | 8,250.01 | 8,260.01 | 6,563.11 | 132,753 |
| 2021-11-23 | 8,490.01 | 8,520.01 | 8,300.01 | 8,400.01 | 6,674.34 | 86,756 |
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.