STCube Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 6,980.00 | 7,100.00 | 6,810.00 | 6,990.00 | 6,990.00 | 113,162 |
| 2025-07-28 | 7,150.00 | 7,170.00 | 6,840.00 | 6,920.00 | 6,920.00 | 181,334 |
| 2025-07-25 | 7,000.00 | 7,200.00 | 6,920.00 | 7,150.00 | 7,150.00 | 129,353 |
| 2025-07-24 | 7,120.00 | 7,400.00 | 6,970.00 | 7,000.00 | 7,000.00 | 183,756 |
| 2025-07-23 | 7,200.00 | 7,350.00 | 7,090.00 | 7,120.00 | 7,120.00 | 141,037 |
| 2025-07-22 | 7,330.00 | 7,770.00 | 7,200.00 | 7,200.00 | 7,200.00 | 200,068 |
| 2025-07-21 | 7,410.00 | 7,500.00 | 7,170.00 | 7,310.00 | 7,310.00 | 128,814 |
| 2025-07-18 | 7,450.00 | 7,520.00 | 7,240.00 | 7,410.00 | 7,410.00 | 152,891 |
| 2025-07-17 | 7,550.00 | 7,600.00 | 7,400.00 | 7,450.00 | 7,450.00 | 124,925 |
| 2025-07-16 | 7,660.00 | 7,750.00 | 7,500.00 | 7,550.00 | 7,550.00 | 100,285 |
| 2025-07-15 | 7,900.00 | 7,900.00 | 7,500.00 | 7,640.00 | 7,640.00 | 187,202 |
| 2025-07-14 | 8,140.00 | 8,250.00 | 7,750.00 | 7,870.00 | 7,870.00 | 225,523 |
| 2025-07-11 | 7,880.00 | 8,380.00 | 7,750.00 | 8,140.00 | 8,140.00 | 388,718 |
| 2025-07-10 | 7,550.00 | 7,940.00 | 7,310.00 | 7,890.00 | 7,890.00 | 427,488 |
| 2025-07-09 | 7,700.00 | 7,990.00 | 7,360.00 | 7,550.00 | 7,550.00 | 455,570 |
| 2025-07-08 | 6,750.00 | 7,800.00 | 6,690.00 | 7,750.00 | 7,750.00 | 580,630 |
| 2025-07-07 | 6,700.00 | 6,850.00 | 6,540.00 | 6,820.00 | 6,820.00 | 110,037 |
| 2025-07-04 | 6,920.00 | 6,960.00 | 6,550.00 | 6,700.00 | 6,700.00 | 130,880 |
| 2025-07-03 | 6,740.00 | 6,950.00 | 6,720.00 | 6,920.00 | 6,920.00 | 68,646 |
| 2025-07-02 | 6,680.00 | 6,830.00 | 6,500.00 | 6,830.00 | 6,830.00 | 138,838 |
| 2025-07-01 | 6,500.00 | 6,680.00 | 6,400.00 | 6,570.00 | 6,570.00 | 172,637 |
| 2025-06-30 | 6,840.00 | 6,850.00 | 6,510.00 | 6,700.00 | 6,700.00 | 208,204 |
| 2025-06-27 | 6,820.00 | 6,850.00 | 6,690.00 | 6,820.00 | 6,820.00 | 114,240 |
| 2025-06-26 | 6,940.00 | 7,030.00 | 6,760.00 | 6,820.00 | 6,820.00 | 122,435 |
| 2025-06-25 | 7,020.00 | 7,130.00 | 6,840.00 | 7,000.00 | 7,000.00 | 167,517 |
| 2025-06-24 | 7,300.00 | 7,300.00 | 6,880.00 | 6,950.00 | 6,950.00 | 271,979 |
| 2025-06-23 | 6,960.00 | 7,120.00 | 6,850.00 | 7,120.00 | 7,120.00 | 199,505 |
| 2025-06-20 | 6,810.00 | 7,020.00 | 6,740.00 | 7,000.00 | 7,000.00 | 138,053 |
| 2025-06-19 | 6,800.00 | 6,980.00 | 6,700.00 | 6,810.00 | 6,810.00 | 132,591 |
| 2025-06-18 | 7,000.00 | 7,040.00 | 6,780.00 | 6,890.00 | 6,890.00 | 215,543 |
| 2025-06-17 | 6,780.00 | 7,310.00 | 6,650.00 | 7,050.00 | 7,050.00 | 353,220 |
| 2025-06-16 | 6,550.00 | 6,850.00 | 6,520.00 | 6,820.00 | 6,820.00 | 239,198 |
| 2025-06-13 | 6,600.00 | 6,730.00 | 6,470.00 | 6,570.00 | 6,570.00 | 223,997 |
| 2025-06-12 | 6,610.00 | 6,740.00 | 6,530.00 | 6,620.00 | 6,620.00 | 117,332 |
| 2025-06-11 | 6,800.00 | 6,800.00 | 6,520.00 | 6,610.00 | 6,610.00 | 144,649 |
| 2025-06-10 | 6,790.00 | 6,810.00 | 6,620.00 | 6,700.00 | 6,700.00 | 149,222 |
| 2025-06-09 | 6,930.00 | 6,930.00 | 6,710.00 | 6,790.00 | 6,790.00 | 143,659 |
| 2025-06-05 | 6,740.00 | 7,140.00 | 6,670.00 | 6,930.00 | 6,930.00 | 313,979 |
| 2025-06-04 | 6,650.00 | 6,860.00 | 6,450.00 | 6,740.00 | 6,740.00 | 171,531 |
| 2025-06-02 | 6,400.00 | 6,620.00 | 6,350.00 | 6,600.00 | 6,600.00 | 103,458 |
| 2025-05-30 | 6,530.00 | 6,700.00 | 6,380.00 | 6,440.00 | 6,440.00 | 104,210 |
| 2025-05-29 | 6,540.00 | 6,780.00 | 6,480.00 | 6,550.00 | 6,550.00 | 104,721 |
| 2025-05-28 | 6,800.00 | 6,820.00 | 6,500.00 | 6,540.00 | 6,540.00 | 169,880 |
| 2025-05-27 | 6,510.00 | 6,830.00 | 6,380.00 | 6,770.00 | 6,770.00 | 156,717 |
| 2025-05-26 | 6,300.00 | 6,800.00 | 6,130.00 | 6,560.00 | 6,560.00 | 176,362 |
| 2025-05-23 | 6,840.00 | 7,260.00 | 6,280.00 | 6,300.00 | 6,300.00 | 462,252 |
| 2025-05-22 | 6,760.00 | 6,880.00 | 6,550.00 | 6,800.00 | 6,800.00 | 270,088 |
| 2025-05-21 | 7,250.00 | 7,250.00 | 6,750.00 | 6,850.00 | 6,850.00 | 409,247 |
| 2025-05-20 | 6,100.00 | 7,400.00 | 5,910.00 | 7,270.00 | 7,270.00 | 984,224 |
| 2025-05-19 | 5,650.00 | 6,200.00 | 5,630.00 | 6,130.00 | 6,130.00 | 317,243 |
| 2025-05-16 | 5,590.00 | 5,680.00 | 5,500.00 | 5,650.00 | 5,650.00 | 100,065 |
| 2025-05-15 | 5,600.00 | 5,640.00 | 5,500.00 | 5,610.00 | 5,610.00 | 145,093 |
| 2025-05-14 | 5,590.00 | 5,750.00 | 5,510.00 | 5,600.00 | 5,600.00 | 157,732 |
| 2025-05-13 | 5,580.00 | 5,750.00 | 5,550.00 | 5,590.00 | 5,590.00 | 143,277 |
| 2025-05-12 | 5,830.00 | 6,000.00 | 5,530.00 | 5,580.00 | 5,580.00 | 247,164 |
| 2025-05-09 | 5,900.00 | 5,960.00 | 5,810.00 | 5,830.00 | 5,830.00 | 103,355 |
| 2025-05-08 | 5,820.00 | 5,980.00 | 5,820.00 | 5,910.00 | 5,910.00 | 106,913 |
| 2025-05-07 | 6,040.00 | 6,040.00 | 5,830.00 | 5,870.00 | 5,870.00 | 168,052 |
| 2025-05-02 | 6,140.00 | 6,210.00 | 5,900.00 | 6,040.00 | 6,040.00 | 193,712 |
| 2025-04-30 | 6,430.00 | 6,570.00 | 6,070.00 | 6,140.00 | 6,140.00 | 290,632 |
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.