STCube Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 16,840.00 | 18,500.00 | 16,540.00 | 18,210.00 | 18,210.00 | 584,663 |
| 2026-04-23 | 16,370.00 | 17,010.00 | 15,710.00 | 16,840.00 | 16,840.00 | 490,262 |
| 2026-04-22 | 16,390.00 | 16,800.00 | 15,930.00 | 16,360.00 | 16,360.00 | 270,459 |
| 2026-04-21 | 16,840.00 | 17,100.00 | 16,330.00 | 16,350.00 | 16,350.00 | 308,591 |
| 2026-04-20 | 16,490.00 | 17,950.00 | 16,100.00 | 16,830.00 | 16,830.00 | 542,612 |
| 2026-04-17 | 16,910.00 | 16,910.00 | 16,040.00 | 16,480.00 | 16,480.00 | 365,513 |
| 2026-04-16 | 15,420.00 | 17,980.00 | 15,420.00 | 16,890.00 | 16,890.00 | 1,096,688 |
| 2026-04-15 | 15,390.00 | 15,920.00 | 15,210.00 | 15,380.00 | 15,380.00 | 366,787 |
| 2026-04-14 | 15,510.00 | 15,750.00 | 14,880.00 | 15,380.00 | 15,380.00 | 277,165 |
| 2026-04-13 | 15,310.00 | 16,000.00 | 15,050.00 | 15,350.00 | 15,350.00 | 280,692 |
| 2026-04-10 | 15,420.00 | 16,100.00 | 15,180.00 | 15,500.00 | 15,500.00 | 267,502 |
| 2026-04-09 | 15,500.00 | 15,620.00 | 14,790.00 | 15,390.00 | 15,390.00 | 286,453 |
| 2026-04-08 | 15,760.00 | 15,990.00 | 15,000.00 | 15,550.00 | 15,550.00 | 444,896 |
| 2026-04-07 | 15,400.00 | 15,870.00 | 14,570.00 | 15,200.00 | 15,200.00 | 395,519 |
| 2026-04-06 | 15,770.00 | 16,030.00 | 14,800.00 | 15,230.00 | 15,230.00 | 534,965 |
| 2026-04-03 | 16,610.00 | 17,150.00 | 15,440.00 | 15,920.00 | 15,920.00 | 715,803 |
| 2026-04-02 | 17,620.00 | 17,620.00 | 15,860.00 | 16,130.00 | 16,130.00 | 647,121 |
| 2026-04-01 | 17,800.00 | 18,030.00 | 16,950.00 | 17,400.00 | 17,400.00 | 624,788 |
| 2026-03-31 | 19,440.00 | 19,440.00 | 16,330.00 | 16,800.00 | 16,800.00 | 945,426 |
| 2026-03-30 | 19,370.00 | 20,200.00 | 19,100.00 | 19,440.00 | 19,440.00 | 514,752 |
| 2026-03-27 | 18,000.00 | 20,000.00 | 17,730.00 | 19,510.00 | 19,510.00 | 908,549 |
| 2026-03-26 | 18,100.00 | 18,800.00 | 17,360.00 | 18,020.00 | 18,020.00 | 517,088 |
| 2026-03-25 | 15,650.00 | 18,650.00 | 15,650.00 | 17,920.00 | 17,920.00 | 974,742 |
| 2026-03-24 | 15,030.00 | 15,920.00 | 14,800.00 | 15,620.00 | 15,620.00 | 534,766 |
| 2026-03-23 | 13,890.00 | 16,190.00 | 12,840.00 | 14,440.00 | 14,440.00 | 1,262,600 |
| 2026-03-20 | 15,700.00 | 16,160.00 | 14,140.00 | 14,150.00 | 14,150.00 | 977,086 |
| 2026-03-19 | 16,280.00 | 16,700.00 | 15,530.00 | 15,700.00 | 15,700.00 | 378,258 |
| 2026-03-18 | 16,110.00 | 17,070.00 | 15,140.00 | 16,300.00 | 16,300.00 | 941,669 |
| 2026-03-17 | 17,600.00 | 18,000.00 | 15,850.00 | 16,220.00 | 16,220.00 | 733,576 |
| 2026-03-16 | 18,090.00 | 19,250.00 | 16,080.00 | 17,100.00 | 17,100.00 | 1,147,020 |
| 2026-03-13 | 14,080.00 | 18,500.00 | 14,080.00 | 18,050.00 | 18,050.00 | 1,852,892 |
| 2026-03-12 | 13,300.00 | 14,950.00 | 12,850.00 | 14,500.00 | 14,500.00 | 851,434 |
| 2026-03-11 | 12,900.00 | 13,680.00 | 12,320.00 | 13,400.00 | 13,400.00 | 1,086,351 |
| 2026-03-10 | 11,150.00 | 13,000.00 | 10,650.00 | 12,860.00 | 12,860.00 | 1,247,110 |
| 2026-03-09 | 10,760.00 | 11,370.00 | 10,100.00 | 10,450.00 | 10,450.00 | 924,781 |
| 2026-03-06 | 8,670.00 | 11,400.00 | 8,660.00 | 11,050.00 | 11,050.00 | 3,462,591 |
| 2026-03-05 | 8,180.00 | 8,960.00 | 8,000.00 | 8,770.00 | 8,770.00 | 548,298 |
| 2026-03-04 | 7,930.00 | 8,580.00 | 7,800.00 | 7,950.00 | 7,950.00 | 651,835 |
| 2026-03-03 | 8,600.00 | 8,850.00 | 8,260.00 | 8,260.00 | 8,260.00 | 401,506 |
| 2026-02-27 | 8,810.00 | 9,110.00 | 8,720.00 | 8,930.00 | 8,930.00 | 259,828 |
| 2026-02-26 | 8,960.00 | 9,110.00 | 8,680.00 | 8,930.00 | 8,930.00 | 288,452 |
| 2026-02-25 | 9,080.00 | 9,420.00 | 8,790.00 | 8,930.00 | 8,930.00 | 378,106 |
| 2026-02-24 | 8,830.00 | 9,260.00 | 8,640.00 | 9,100.00 | 9,100.00 | 421,217 |
| 2026-02-23 | 8,830.00 | 8,980.00 | 8,650.00 | 8,870.00 | 8,870.00 | 245,905 |
| 2026-02-20 | 9,000.00 | 9,000.00 | 8,650.00 | 8,830.00 | 8,830.00 | 224,613 |
| 2026-02-19 | 8,650.00 | 9,070.00 | 8,650.00 | 9,000.00 | 9,000.00 | 408,485 |
| 2026-02-13 | 8,770.00 | 8,780.00 | 8,460.00 | 8,650.00 | 8,650.00 | 213,807 |
| 2026-02-12 | 8,620.00 | 8,900.00 | 8,520.00 | 8,860.00 | 8,860.00 | 284,567 |
| 2026-02-11 | 8,850.00 | 9,100.00 | 8,500.00 | 8,620.00 | 8,620.00 | 489,330 |
| 2026-02-10 | 8,450.00 | 8,640.00 | 8,360.00 | 8,590.00 | 8,590.00 | 280,312 |
| 2026-02-09 | 8,020.00 | 8,520.00 | 8,020.00 | 8,450.00 | 8,450.00 | 283,631 |
| 2026-02-06 | 8,010.00 | 8,210.00 | 7,780.00 | 8,010.00 | 8,010.00 | 318,551 |
| 2026-02-05 | 8,320.00 | 8,730.00 | 8,270.00 | 8,430.00 | 8,430.00 | 362,941 |
| 2026-02-04 | 7,870.00 | 8,900.00 | 7,790.00 | 8,430.00 | 8,430.00 | 693,887 |
| 2026-02-03 | 7,620.00 | 8,090.00 | 7,620.00 | 8,050.00 | 8,050.00 | 279,450 |
| 2026-02-02 | 7,900.00 | 8,020.00 | 7,510.00 | 7,600.00 | 7,600.00 | 313,364 |
| 2026-01-30 | 8,390.00 | 8,440.00 | 7,900.00 | 7,960.00 | 7,960.00 | 388,651 |
| 2026-01-29 | 7,990.00 | 8,600.00 | 7,780.00 | 8,390.00 | 8,390.00 | 529,150 |
| 2026-01-28 | 7,400.00 | 8,400.00 | 7,400.00 | 7,990.00 | 7,990.00 | 852,610 |
| 2026-01-27 | 7,340.00 | 7,490.00 | 7,090.00 | 7,350.00 | 7,350.00 | 286,488 |
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.