STCube Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 7,350.00 | 7,440.00 | 7,120.00 | 7,270.00 | 7,270.00 | 303,043 |
| 2026-01-23 | 7,270.00 | 7,380.00 | 7,080.00 | 7,350.00 | 7,350.00 | 355,610 |
| 2026-01-22 | 7,160.00 | 7,320.00 | 6,960.00 | 7,270.00 | 7,270.00 | 360,112 |
| 2026-01-21 | 7,200.00 | 7,320.00 | 6,950.00 | 7,130.00 | 7,130.00 | 512,109 |
| 2026-01-20 | 7,620.00 | 7,690.00 | 7,220.00 | 7,270.00 | 7,270.00 | 487,281 |
| 2026-01-19 | 8,000.00 | 8,000.00 | 7,520.00 | 7,590.00 | 7,590.00 | 276,821 |
| 2026-01-16 | 8,000.00 | 8,040.00 | 7,740.00 | 7,990.00 | 7,990.00 | 305,992 |
| 2026-01-15 | 8,200.00 | 8,580.00 | 8,040.00 | 8,060.00 | 8,060.00 | 340,638 |
| 2026-01-14 | 8,180.00 | 8,400.00 | 7,970.00 | 8,190.00 | 8,190.00 | 344,305 |
| 2026-01-13 | 8,670.00 | 8,750.00 | 7,690.00 | 8,170.00 | 8,170.00 | 757,070 |
| 2026-01-12 | 9,040.00 | 9,050.00 | 8,460.00 | 8,670.00 | 8,670.00 | 489,049 |
| 2026-01-09 | 8,240.00 | 9,480.00 | 8,240.00 | 9,040.00 | 9,040.00 | 982,487 |
| 2026-01-08 | 8,400.00 | 8,840.00 | 8,150.00 | 8,240.00 | 8,240.00 | 513,578 |
| 2026-01-07 | 9,360.00 | 9,360.00 | 8,300.00 | 8,400.00 | 8,400.00 | 713,639 |
| 2026-01-06 | 9,120.00 | 9,370.00 | 8,880.00 | 9,250.00 | 9,250.00 | 394,014 |
| 2026-01-05 | 8,710.00 | 9,230.00 | 8,550.00 | 9,120.00 | 9,120.00 | 581,550 |
| 2026-01-02 | 8,200.00 | 9,100.00 | 8,010.00 | 8,740.00 | 8,740.00 | 537,166 |
| 2025-12-30 | 7,810.00 | 8,340.00 | 7,700.00 | 8,200.00 | 8,200.00 | 362,269 |
| 2025-12-29 | 7,490.00 | 8,050.00 | 7,400.00 | 7,850.00 | 7,850.00 | 331,594 |
| 2025-12-26 | 7,400.00 | 7,540.00 | 7,220.00 | 7,490.00 | 7,490.00 | 341,252 |
| 2025-12-24 | 7,450.00 | 7,540.00 | 7,330.00 | 7,440.00 | 7,440.00 | 249,050 |
| 2025-12-23 | 7,560.00 | 7,640.00 | 7,330.00 | 7,410.00 | 7,410.00 | 188,355 |
| 2025-12-22 | 8,230.00 | 8,270.00 | 7,410.00 | 7,580.00 | 7,580.00 | 539,367 |
| 2025-12-19 | 7,550.00 | 8,300.00 | 7,400.00 | 8,270.00 | 8,270.00 | 622,925 |
| 2025-12-18 | 7,390.00 | 7,590.00 | 7,210.00 | 7,400.00 | 7,400.00 | 146,720 |
| 2025-12-17 | 7,330.00 | 7,440.00 | 7,120.00 | 7,400.00 | 7,400.00 | 195,514 |
| 2025-12-16 | 7,490.00 | 7,490.00 | 7,160.00 | 7,260.00 | 7,260.00 | 189,487 |
| 2025-12-15 | 7,320.00 | 7,600.00 | 7,290.00 | 7,500.00 | 7,500.00 | 192,403 |
| 2025-12-12 | 7,460.00 | 7,510.00 | 7,250.00 | 7,400.00 | 7,400.00 | 136,994 |
| 2025-12-11 | 7,310.00 | 7,540.00 | 7,240.00 | 7,450.00 | 7,450.00 | 189,562 |
| 2025-12-10 | 7,450.00 | 7,450.00 | 7,280.00 | 7,300.00 | 7,300.00 | 85,971 |
| 2025-12-09 | 7,470.00 | 7,650.00 | 7,340.00 | 7,400.00 | 7,400.00 | 136,167 |
| 2025-12-08 | 7,390.00 | 7,540.00 | 7,240.00 | 7,460.00 | 7,460.00 | 117,097 |
| 2025-12-05 | 7,310.00 | 7,490.00 | 7,160.00 | 7,330.00 | 7,330.00 | 230,432 |
| 2025-12-04 | 7,380.00 | 7,500.00 | 7,190.00 | 7,420.00 | 7,420.00 | 169,803 |
| 2025-12-03 | 7,400.00 | 7,630.00 | 7,310.00 | 7,310.00 | 7,310.00 | 187,512 |
| 2025-12-02 | 7,220.00 | 7,480.00 | 7,180.00 | 7,450.00 | 7,450.00 | 158,379 |
| 2025-12-01 | 7,400.00 | 7,530.00 | 7,140.00 | 7,200.00 | 7,200.00 | 203,349 |
| 2025-11-28 | 7,470.00 | 7,590.00 | 7,300.00 | 7,400.00 | 7,400.00 | 123,716 |
| 2025-11-27 | 7,340.00 | 7,480.00 | 7,250.00 | 7,430.00 | 7,430.00 | 241,002 |
| 2025-11-26 | 7,190.00 | 7,440.00 | 7,110.00 | 7,340.00 | 7,340.00 | 225,355 |
| 2025-11-25 | 7,260.00 | 7,310.00 | 7,100.00 | 7,190.00 | 7,190.00 | 113,061 |
| 2025-11-24 | 7,220.00 | 7,460.00 | 7,060.00 | 7,180.00 | 7,180.00 | 193,569 |
| 2025-11-21 | 7,280.00 | 7,380.00 | 7,150.00 | 7,220.00 | 7,220.00 | 190,406 |
| 2025-11-20 | 7,420.00 | 7,500.00 | 7,280.00 | 7,450.00 | 7,450.00 | 144,871 |
| 2025-11-19 | 7,530.00 | 7,600.00 | 7,330.00 | 7,410.00 | 7,410.00 | 195,213 |
| 2025-11-18 | 7,810.00 | 7,810.00 | 7,430.00 | 7,540.00 | 7,540.00 | 188,523 |
| 2025-11-17 | 7,770.00 | 7,940.00 | 7,320.00 | 7,810.00 | 7,810.00 | 407,375 |
| 2025-11-14 | 7,590.00 | 7,910.00 | 7,400.00 | 7,790.00 | 7,790.00 | 179,901 |
| 2025-11-13 | 7,760.00 | 7,870.00 | 7,540.00 | 7,700.00 | 7,700.00 | 213,662 |
| 2025-11-12 | 7,640.00 | 7,920.00 | 7,470.00 | 7,760.00 | 7,760.00 | 374,888 |
| 2025-11-11 | 8,060.00 | 8,220.00 | 7,600.00 | 7,640.00 | 7,640.00 | 482,355 |
| 2025-11-10 | 8,920.00 | 8,920.00 | 7,910.00 | 8,000.00 | 8,000.00 | 850,283 |
| 2025-11-07 | 9,750.00 | 9,750.00 | 8,820.00 | 8,940.00 | 8,940.00 | 660,739 |
| 2025-11-06 | 8,790.00 | 9,890.00 | 8,790.00 | 9,790.00 | 9,790.00 | 1,678,756 |
| 2025-11-05 | 8,770.00 | 8,810.00 | 8,200.00 | 8,500.00 | 8,500.00 | 326,132 |
| 2025-11-04 | 8,730.00 | 8,930.00 | 8,580.00 | 8,870.00 | 8,870.00 | 277,443 |
| 2025-11-03 | 8,540.00 | 8,860.00 | 8,490.00 | 8,730.00 | 8,730.00 | 279,346 |
| 2025-10-31 | 8,380.00 | 8,690.00 | 8,270.00 | 8,540.00 | 8,540.00 | 219,779 |
| 2025-10-30 | 8,830.00 | 8,860.00 | 8,300.00 | 8,350.00 | 8,350.00 | 377,481 |
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.