STCube Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 8,650.00 | 8,950.00 | 8,550.00 | 8,880.00 | 8,880.00 | 291,290 |
| 2025-10-28 | 8,370.00 | 8,700.00 | 8,260.00 | 8,650.00 | 8,650.00 | 359,837 |
| 2025-10-27 | 8,200.00 | 8,550.00 | 8,070.00 | 8,370.00 | 8,370.00 | 323,722 |
| 2025-10-24 | 7,990.00 | 8,380.00 | 7,880.00 | 8,240.00 | 8,240.00 | 296,473 |
| 2025-10-23 | 7,800.00 | 8,000.00 | 7,665.00 | 7,900.00 | 7,900.00 | 176,675 |
| 2025-10-22 | 7,770.00 | 8,030.00 | 7,560.00 | 7,990.00 | 7,990.00 | 290,119 |
| 2025-10-21 | 7,270.00 | 7,900.00 | 7,270.00 | 7,800.00 | 7,800.00 | 376,044 |
| 2025-10-20 | 7,400.00 | 7,400.00 | 7,150.00 | 7,270.00 | 7,270.00 | 135,888 |
| 2025-10-17 | 7,580.00 | 7,690.00 | 7,200.00 | 7,400.00 | 7,400.00 | 244,906 |
| 2025-10-16 | 7,360.00 | 7,550.00 | 7,250.00 | 7,540.00 | 7,540.00 | 222,731 |
| 2025-10-15 | 7,270.00 | 7,380.00 | 7,180.00 | 7,370.00 | 7,370.00 | 110,242 |
| 2025-10-14 | 7,490.00 | 7,680.00 | 7,090.00 | 7,280.00 | 7,280.00 | 248,405 |
| 2025-10-13 | 7,010.00 | 7,500.00 | 7,000.00 | 7,470.00 | 7,470.00 | 245,586 |
| 2025-10-10 | 7,410.00 | 7,520.00 | 7,130.00 | 7,180.00 | 7,180.00 | 215,135 |
| 2025-10-02 | 7,230.00 | 7,350.00 | 7,160.00 | 7,350.00 | 7,350.00 | 170,155 |
| 2025-10-01 | 7,050.00 | 7,300.00 | 7,050.00 | 7,220.00 | 7,220.00 | 114,795 |
| 2025-09-30 | 7,150.00 | 7,380.00 | 7,030.00 | 7,030.00 | 7,030.00 | 129,975 |
| 2025-09-29 | 7,020.00 | 7,200.00 | 7,000.00 | 7,150.00 | 7,150.00 | 116,407 |
| 2025-09-26 | 7,250.00 | 7,300.00 | 7,100.00 | 7,140.00 | 7,140.00 | 126,910 |
| 2025-09-25 | 7,360.00 | 7,440.00 | 7,050.00 | 7,250.00 | 7,250.00 | 284,697 |
| 2025-09-24 | 7,320.00 | 7,550.00 | 7,180.00 | 7,200.00 | 7,200.00 | 241,053 |
| 2025-09-23 | 7,440.00 | 7,660.00 | 7,180.00 | 7,410.00 | 7,410.00 | 365,951 |
| 2025-09-22 | 8,300.00 | 8,300.00 | 7,360.00 | 7,400.00 | 7,400.00 | 988,380 |
| 2025-09-19 | 8,310.00 | 8,560.00 | 8,200.00 | 8,380.00 | 8,380.00 | 228,903 |
| 2025-09-18 | 8,050.00 | 8,390.00 | 8,050.00 | 8,320.00 | 8,320.00 | 245,434 |
| 2025-09-17 | 8,270.00 | 8,270.00 | 8,050.00 | 8,070.00 | 8,070.00 | 121,220 |
| 2025-09-16 | 8,080.00 | 8,350.00 | 7,980.00 | 8,280.00 | 8,280.00 | 261,158 |
| 2025-09-15 | 8,280.00 | 8,310.00 | 8,030.00 | 8,050.00 | 8,050.00 | 195,515 |
| 2025-09-12 | 8,330.00 | 8,620.00 | 8,240.00 | 8,270.00 | 8,270.00 | 255,640 |
| 2025-09-11 | 8,900.00 | 9,030.00 | 8,240.00 | 8,300.00 | 8,300.00 | 605,580 |
| 2025-09-10 | 8,000.00 | 9,040.00 | 7,910.00 | 8,900.00 | 8,900.00 | 934,533 |
| 2025-09-09 | 7,680.00 | 8,180.00 | 7,580.00 | 8,000.00 | 8,000.00 | 371,065 |
| 2025-09-08 | 7,690.00 | 7,700.00 | 7,470.00 | 7,690.00 | 7,690.00 | 105,082 |
| 2025-09-05 | 7,820.00 | 7,930.00 | 7,500.00 | 7,600.00 | 7,600.00 | 350,148 |
| 2025-09-04 | 7,770.00 | 7,900.00 | 7,650.00 | 7,820.00 | 7,820.00 | 214,960 |
| 2025-09-03 | 7,750.00 | 7,950.00 | 7,660.00 | 7,810.00 | 7,810.00 | 165,306 |
| 2025-09-02 | 7,850.00 | 7,900.00 | 7,600.00 | 7,750.00 | 7,750.00 | 197,834 |
| 2025-09-01 | 7,460.00 | 7,860.00 | 7,320.00 | 7,700.00 | 7,700.00 | 292,957 |
| 2025-08-29 | 7,790.00 | 7,900.00 | 7,460.00 | 7,460.00 | 7,460.00 | 152,638 |
| 2025-08-28 | 7,610.00 | 7,690.00 | 7,400.00 | 7,650.00 | 7,650.00 | 128,618 |
| 2025-08-27 | 7,670.00 | 7,950.00 | 7,500.00 | 7,510.00 | 7,510.00 | 248,697 |
| 2025-08-26 | 7,420.00 | 7,930.00 | 7,400.00 | 7,670.00 | 7,670.00 | 381,654 |
| 2025-08-25 | 7,300.00 | 7,820.00 | 7,300.00 | 7,420.00 | 7,420.00 | 245,637 |
| 2025-08-22 | 7,100.00 | 7,300.00 | 7,070.00 | 7,300.00 | 7,300.00 | 92,468 |
| 2025-08-21 | 7,220.00 | 7,340.00 | 7,070.00 | 7,100.00 | 7,100.00 | 109,978 |
| 2025-08-20 | 7,150.00 | 7,270.00 | 6,990.00 | 7,220.00 | 7,220.00 | 111,978 |
| 2025-08-19 | 7,400.00 | 7,400.00 | 7,200.00 | 7,210.00 | 7,210.00 | 79,547 |
| 2025-08-18 | 7,500.00 | 7,540.00 | 7,320.00 | 7,420.00 | 7,420.00 | 106,683 |
| 2025-08-14 | 7,230.00 | 7,530.00 | 7,170.00 | 7,500.00 | 7,500.00 | 135,789 |
| 2025-08-13 | 7,450.00 | 7,450.00 | 7,150.00 | 7,260.00 | 7,260.00 | 175,634 |
| 2025-08-12 | 7,350.00 | 7,820.00 | 7,320.00 | 7,480.00 | 7,480.00 | 285,703 |
| 2025-08-11 | 7,600.00 | 7,600.00 | 7,290.00 | 7,410.00 | 7,410.00 | 141,758 |
| 2025-08-08 | 7,170.00 | 7,650.00 | 7,170.00 | 7,600.00 | 7,600.00 | 221,270 |
| 2025-08-07 | 7,130.00 | 7,310.00 | 7,030.00 | 7,250.00 | 7,250.00 | 86,389 |
| 2025-08-06 | 7,210.00 | 7,370.00 | 7,060.00 | 7,210.00 | 7,210.00 | 174,643 |
| 2025-08-05 | 6,990.00 | 7,210.00 | 6,990.00 | 7,210.00 | 7,210.00 | 98,331 |
| 2025-08-04 | 6,900.00 | 7,100.00 | 6,900.00 | 7,070.00 | 7,070.00 | 73,394 |
| 2025-08-01 | 7,180.00 | 7,180.00 | 6,840.00 | 6,990.00 | 6,990.00 | 158,670 |
| 2025-07-31 | 7,160.00 | 7,190.00 | 6,860.00 | 7,180.00 | 7,180.00 | 182,353 |
| 2025-07-30 | 6,990.00 | 7,330.00 | 6,860.00 | 6,960.00 | 6,960.00 | 182,862 |
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.