STCube Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 6,430.00 | 6,570.00 | 6,070.00 | 6,140.00 | 6,140.00 | 290,632 |
| 2025-04-29 | 6,230.00 | 6,450.00 | 6,090.00 | 6,420.00 | 6,420.00 | 171,009 |
| 2025-04-28 | 6,410.00 | 6,760.00 | 6,140.00 | 6,210.00 | 6,210.00 | 181,159 |
| 2025-04-25 | 6,210.00 | 6,840.00 | 6,210.00 | 6,460.00 | 6,460.00 | 399,155 |
| 2025-04-24 | 6,420.00 | 6,510.00 | 6,100.00 | 6,200.00 | 6,200.00 | 166,969 |
| 2025-04-23 | 6,180.00 | 6,420.00 | 6,100.00 | 6,360.00 | 6,360.00 | 248,708 |
| 2025-04-22 | 6,050.00 | 6,180.00 | 6,050.00 | 6,100.00 | 6,100.00 | 94,805 |
| 2025-04-21 | 6,140.00 | 6,280.00 | 6,030.00 | 6,050.00 | 6,050.00 | 135,787 |
| 2025-04-18 | 6,230.00 | 6,250.00 | 6,060.00 | 6,140.00 | 6,140.00 | 92,713 |
| 2025-04-17 | 6,000.00 | 6,200.00 | 6,000.00 | 6,190.00 | 6,190.00 | 109,829 |
| 2025-04-16 | 6,220.00 | 6,230.00 | 5,980.00 | 6,000.00 | 6,000.00 | 136,869 |
| 2025-04-15 | 6,050.00 | 6,290.00 | 6,010.00 | 6,150.00 | 6,150.00 | 168,544 |
| 2025-04-14 | 6,350.00 | 6,350.00 | 6,000.00 | 6,030.00 | 6,030.00 | 231,712 |
| 2025-04-11 | 6,180.00 | 6,480.00 | 6,040.00 | 6,350.00 | 6,350.00 | 145,468 |
| 2025-04-10 | 6,250.00 | 6,280.00 | 6,000.00 | 6,180.00 | 6,180.00 | 144,781 |
| 2025-04-09 | 6,020.00 | 6,240.00 | 5,840.00 | 5,960.00 | 5,960.00 | 181,018 |
| 2025-04-08 | 5,900.00 | 6,250.00 | 5,900.00 | 6,210.00 | 6,210.00 | 143,484 |
| 2025-04-07 | 6,060.00 | 6,180.00 | 5,770.00 | 5,920.00 | 5,920.00 | 301,671 |
| 2025-04-04 | 6,390.00 | 6,460.00 | 6,100.00 | 6,270.00 | 6,270.00 | 324,416 |
| 2025-04-03 | 6,300.00 | 6,520.00 | 6,250.00 | 6,400.00 | 6,400.00 | 157,329 |
| 2025-04-02 | 6,340.00 | 6,480.00 | 6,190.00 | 6,410.00 | 6,410.00 | 83,687 |
| 2025-04-01 | 6,240.00 | 6,480.00 | 6,240.00 | 6,340.00 | 6,340.00 | 132,959 |
| 2025-03-31 | 6,550.00 | 6,550.00 | 6,160.00 | 6,250.00 | 6,250.00 | 332,515 |
| 2025-03-28 | 6,590.00 | 6,730.00 | 6,410.00 | 6,610.00 | 6,610.00 | 163,350 |
| 2025-03-27 | 6,670.00 | 6,820.00 | 6,530.00 | 6,690.00 | 6,690.00 | 155,837 |
| 2025-03-26 | 6,750.00 | 6,790.00 | 6,470.00 | 6,680.00 | 6,680.00 | 239,164 |
| 2025-03-25 | 6,960.00 | 6,960.00 | 6,580.00 | 6,750.00 | 6,750.00 | 210,441 |
| 2025-03-24 | 6,860.00 | 7,170.00 | 6,780.00 | 6,820.00 | 6,820.00 | 254,416 |
| 2025-03-21 | 7,370.00 | 7,460.00 | 6,800.00 | 6,860.00 | 6,860.00 | 260,031 |
| 2025-03-20 | 7,090.00 | 7,400.00 | 7,050.00 | 7,170.00 | 7,170.00 | 190,648 |
| 2025-03-19 | 7,230.00 | 7,320.00 | 7,090.00 | 7,240.00 | 7,240.00 | 103,443 |
| 2025-03-18 | 7,130.00 | 7,300.00 | 7,050.00 | 7,230.00 | 7,230.00 | 121,532 |
| 2025-03-17 | 7,350.00 | 7,430.00 | 7,130.00 | 7,130.00 | 7,130.00 | 108,022 |
| 2025-03-14 | 7,110.00 | 7,440.00 | 6,910.00 | 7,290.00 | 7,290.00 | 174,502 |
| 2025-03-13 | 7,830.00 | 7,830.00 | 6,970.00 | 7,180.00 | 7,180.00 | 554,656 |
| 2025-03-12 | 8,230.00 | 8,230.00 | 7,820.00 | 7,830.00 | 7,830.00 | 248,101 |
| 2025-03-11 | 8,070.00 | 8,500.00 | 7,950.00 | 8,430.00 | 8,430.00 | 167,083 |
| 2025-03-10 | 8,150.00 | 8,310.00 | 7,900.00 | 8,210.00 | 8,210.00 | 134,786 |
| 2025-03-07 | 8,210.00 | 8,400.00 | 7,980.00 | 8,050.00 | 8,050.00 | 170,940 |
| 2025-03-06 | 8,350.00 | 8,550.00 | 8,230.00 | 8,280.00 | 8,280.00 | 186,092 |
| 2025-03-05 | 7,960.00 | 8,640.00 | 7,890.00 | 8,500.00 | 8,500.00 | 231,362 |
| 2025-03-04 | 7,880.00 | 8,270.00 | 7,570.00 | 7,960.00 | 7,960.00 | 218,652 |
| 2025-02-28 | 8,140.00 | 8,160.00 | 7,800.00 | 7,800.00 | 7,800.00 | 171,416 |
| 2025-02-27 | 8,140.00 | 8,250.00 | 7,920.00 | 8,120.00 | 8,120.00 | 131,661 |
| 2025-02-26 | 7,830.00 | 8,310.00 | 7,830.00 | 8,130.00 | 8,130.00 | 259,262 |
| 2025-02-25 | 7,540.00 | 8,100.00 | 7,530.00 | 7,800.00 | 7,800.00 | 301,135 |
| 2025-02-24 | 7,500.00 | 7,700.00 | 7,430.00 | 7,530.00 | 7,530.00 | 113,368 |
| 2025-02-21 | 7,640.00 | 7,720.00 | 7,400.00 | 7,500.00 | 7,500.00 | 237,292 |
| 2025-02-20 | 7,810.00 | 7,870.00 | 7,390.00 | 7,640.00 | 7,640.00 | 310,421 |
| 2025-02-19 | 7,930.00 | 8,240.00 | 7,690.00 | 7,800.00 | 7,800.00 | 239,293 |
| 2025-02-18 | 7,990.00 | 8,180.00 | 7,750.00 | 7,880.00 | 7,880.00 | 295,479 |
| 2025-02-17 | 7,940.00 | 8,040.00 | 7,740.00 | 7,980.00 | 7,980.00 | 151,912 |
| 2025-02-14 | 7,730.00 | 8,220.00 | 7,590.00 | 7,940.00 | 7,940.00 | 307,320 |
| 2025-02-13 | 8,400.00 | 8,510.00 | 7,710.00 | 7,730.00 | 7,730.00 | 510,697 |
| 2025-02-12 | 8,400.00 | 8,630.00 | 8,150.00 | 8,450.00 | 8,450.00 | 310,358 |
| 2025-02-11 | 8,950.00 | 9,090.00 | 8,390.00 | 8,430.00 | 8,430.00 | 470,605 |
| 2025-02-10 | 9,160.00 | 9,260.00 | 8,890.00 | 8,980.00 | 8,980.00 | 217,007 |
| 2025-02-07 | 8,940.00 | 9,700.00 | 8,900.00 | 9,100.00 | 9,100.00 | 267,671 |
| 2025-02-06 | 9,100.00 | 9,130.00 | 8,730.00 | 9,030.00 | 9,030.00 | 273,201 |
| 2025-02-05 | 9,250.00 | 9,310.00 | 8,540.00 | 9,130.00 | 9,130.00 | 311,608 |
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.