STCube Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 8,700.01 | 8,700.01 | 8,350.01 | 8,500.01 | 6,753.80 | 171,620 |
| 2021-11-19 | 8,810.01 | 8,860.01 | 8,590.01 | 8,640.01 | 6,865.04 | 101,559 |
| 2021-11-18 | 9,050.01 | 9,050.01 | 8,500.01 | 8,800.01 | 6,992.17 | 88,918 |
| 2021-11-17 | 9,170.01 | 9,250.01 | 8,990.01 | 9,050.01 | 7,190.81 | 70,216 |
| 2021-11-16 | 9,260.01 | 9,260.01 | 9,070.01 | 9,150.01 | 7,270.27 | 72,791 |
| 2021-11-15 | 9,030.01 | 9,330.01 | 9,030.01 | 9,260.01 | 7,357.67 | 155,012 |
| 2021-11-12 | 8,800.01 | 9,150.01 | 8,790.01 | 9,100.01 | 7,230.54 | 151,024 |
| 2021-11-11 | 9,150.01 | 9,170.01 | 8,700.01 | 8,900.01 | 7,071.63 | 228,093 |
| 2021-11-10 | 9,020.01 | 9,260.01 | 8,940.01 | 9,110.01 | 7,238.49 | 230,083 |
| 2021-11-09 | 9,220.01 | 9,300.01 | 8,860.01 | 9,020.01 | 7,166.97 | 162,030 |
| 2021-11-08 | 9,470.01 | 9,480.01 | 9,010.01 | 9,330.01 | 7,413.29 | 138,697 |
| 2021-11-05 | 9,150.01 | 9,480.01 | 9,110.01 | 9,360.01 | 7,437.13 | 271,837 |
| 2021-11-04 | 8,880.01 | 9,200.01 | 8,830.01 | 9,170.01 | 7,286.16 | 328,032 |
| 2021-11-03 | 8,250.01 | 8,850.01 | 8,210.01 | 8,800.01 | 6,992.17 | 329,020 |
| 2021-11-02 | 8,210.01 | 8,300.01 | 8,160.01 | 8,250.01 | 6,555.16 | 59,737 |
| 2021-11-01 | 8,220.01 | 8,300.01 | 8,170.01 | 8,210.01 | 6,523.38 | 51,475 |
| 2021-10-29 | 8,290.01 | 8,390.01 | 8,200.01 | 8,270.01 | 6,571.05 | 83,028 |
| 2021-10-28 | 8,420.01 | 8,480.01 | 8,280.01 | 8,350.01 | 6,634.62 | 76,478 |
| 2021-10-27 | 8,500.01 | 8,600.01 | 8,450.01 | 8,480.01 | 6,737.91 | 62,620 |
| 2021-10-26 | 8,380.01 | 8,500.01 | 8,300.01 | 8,500.01 | 6,753.80 | 93,907 |
| 2021-10-25 | 8,330.01 | 8,380.01 | 8,240.01 | 8,380.01 | 6,658.45 | 68,378 |
| 2021-10-22 | 8,280.01 | 8,360.01 | 8,220.01 | 8,330.01 | 6,618.72 | 58,888 |
| 2021-10-21 | 8,460.01 | 8,460.01 | 8,200.01 | 8,330.01 | 6,618.72 | 124,055 |
| 2021-10-20 | 8,580.01 | 8,580.01 | 8,310.01 | 8,370.01 | 6,650.51 | 169,576 |
| 2021-10-19 | 8,450.01 | 8,680.01 | 8,450.01 | 8,540.01 | 6,785.58 | 138,239 |
| 2021-10-18 | 8,740.01 | 8,750.01 | 8,500.01 | 8,540.01 | 6,785.58 | 158,920 |
| 2021-10-15 | 8,800.01 | 8,800.01 | 8,580.01 | 8,720.01 | 6,928.60 | 108,900 |
| 2021-10-14 | 8,780.01 | 8,790.01 | 8,660.01 | 8,760.01 | 6,960.39 | 102,024 |
← NewerPage 21 of 21 · 1,228 trading days
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.