STCube Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 9,310.00 | 9,480.00 | 9,150.00 | 9,250.00 | 9,250.00 | 216,925 |
| 2025-02-03 | 9,500.00 | 9,700.00 | 9,290.00 | 9,300.00 | 9,300.00 | 223,252 |
| 2025-01-31 | 10,100.00 | 10,190.00 | 9,560.00 | 9,600.00 | 9,600.00 | 251,017 |
| 2025-01-24 | 9,770.00 | 10,260.00 | 9,670.00 | 9,960.00 | 9,960.00 | 313,754 |
| 2025-01-23 | 9,360.00 | 9,880.00 | 9,310.00 | 9,860.00 | 9,860.00 | 197,999 |
| 2025-01-22 | 9,940.00 | 10,100.00 | 9,310.00 | 9,310.00 | 9,310.00 | 390,276 |
| 2025-01-21 | 9,570.00 | 10,310.00 | 9,500.00 | 9,790.00 | 9,790.00 | 432,493 |
| 2025-01-20 | 9,520.00 | 9,650.00 | 9,270.00 | 9,370.00 | 9,370.00 | 196,369 |
| 2025-01-17 | 9,730.00 | 9,780.00 | 9,330.00 | 9,530.00 | 9,530.00 | 230,649 |
| 2025-01-16 | 10,020.00 | 10,150.00 | 9,700.00 | 9,710.00 | 9,710.00 | 285,298 |
| 2025-01-15 | 10,300.00 | 10,470.00 | 10,030.00 | 10,080.00 | 10,080.00 | 328,562 |
| 2025-01-14 | 9,640.00 | 10,300.00 | 9,300.00 | 10,210.00 | 10,210.00 | 418,915 |
| 2025-01-13 | 8,950.00 | 9,840.00 | 8,950.00 | 9,650.00 | 9,650.00 | 332,310 |
| 2025-01-10 | 9,740.00 | 9,740.00 | 9,170.00 | 9,250.00 | 9,250.00 | 442,400 |
| 2025-01-09 | 9,800.00 | 10,140.00 | 9,480.00 | 9,760.00 | 9,760.00 | 372,892 |
| 2025-01-08 | 10,030.00 | 10,250.00 | 9,590.00 | 9,800.00 | 9,800.00 | 389,758 |
| 2025-01-07 | 9,840.00 | 10,380.00 | 9,700.00 | 10,010.00 | 10,010.00 | 429,029 |
| 2025-01-06 | 9,310.00 | 9,900.00 | 9,200.00 | 9,700.00 | 9,700.00 | 393,120 |
| 2025-01-03 | 8,810.00 | 9,670.00 | 8,660.00 | 9,300.00 | 9,300.00 | 630,898 |
| 2025-01-02 | 8,600.00 | 8,950.00 | 8,500.00 | 8,760.00 | 8,760.00 | 344,995 |
| 2024-12-30 | 7,470.00 | 8,680.00 | 7,430.00 | 8,540.00 | 8,540.00 | 619,063 |
| 2024-12-27 | 7,010.00 | 7,520.00 | 7,010.00 | 7,400.00 | 7,400.00 | 259,061 |
| 2024-12-26 | 6,970.00 | 7,330.00 | 6,970.00 | 7,050.00 | 7,050.00 | 490,448 |
| 2024-12-24 | 7,120.00 | 7,320.00 | 6,500.00 | 7,100.00 | 7,100.00 | 662,824 |
| 2024-12-23 | 7,680.00 | 7,710.00 | 7,200.00 | 7,200.00 | 7,200.00 | 488,002 |
| 2024-12-20 | 7,520.00 | 8,010.00 | 7,230.00 | 7,620.00 | 7,620.00 | 554,789 |
| 2024-12-19 | 7,530.00 | 7,790.00 | 7,280.00 | 7,510.00 | 7,510.00 | 465,665 |
| 2024-12-18 | 8,210.00 | 8,260.00 | 7,710.00 | 7,750.00 | 7,750.00 | 536,970 |
| 2024-12-17 | 7,930.00 | 8,290.00 | 7,790.00 | 8,170.00 | 8,170.00 | 640,432 |
| 2024-12-16 | 7,310.00 | 8,390.00 | 7,300.00 | 8,030.00 | 8,030.00 | 1,339,170 |
| 2024-12-13 | 5,650.00 | 7,500.00 | 5,650.00 | 7,440.00 | 7,440.00 | 2,037,493 |
| 2024-12-12 | 5,730.00 | 5,900.00 | 5,530.00 | 5,770.00 | 5,770.00 | 543,902 |
| 2024-12-11 | 4,950.00 | 5,840.00 | 4,860.00 | 5,760.00 | 5,760.00 | 903,374 |
| 2024-12-10 | 4,740.00 | 5,000.00 | 4,605.00 | 4,995.00 | 4,995.00 | 393,829 |
| 2024-12-09 | 4,000.00 | 4,705.00 | 3,940.00 | 4,475.00 | 4,475.00 | 3,211,603 |
| 2024-12-06 | 5,000.00 | 5,060.00 | 4,800.00 | 4,925.00 | 4,925.00 | 292,797 |
| 2024-12-05 | 5,120.00 | 5,120.00 | 5,000.00 | 5,030.00 | 5,030.00 | 105,289 |
| 2024-12-04 | 4,985.00 | 5,140.00 | 4,980.00 | 5,030.00 | 5,030.00 | 141,086 |
| 2024-12-03 | 5,160.00 | 5,170.00 | 5,030.00 | 5,100.00 | 5,100.00 | 178,363 |
| 2024-12-02 | 5,340.00 | 5,440.00 | 4,975.00 | 5,130.00 | 5,130.00 | 311,441 |
| 2024-11-29 | 5,310.00 | 5,650.00 | 5,310.00 | 5,420.00 | 5,420.00 | 185,309 |
| 2024-11-28 | 5,720.00 | 5,950.00 | 5,490.00 | 5,530.00 | 5,530.00 | 267,010 |
| 2024-11-27 | 5,760.00 | 6,020.00 | 5,680.00 | 5,880.00 | 5,880.00 | 263,622 |
| 2024-11-26 | 5,920.00 | 5,920.00 | 5,640.00 | 5,770.00 | 5,770.00 | 264,596 |
| 2024-11-25 | 6,040.00 | 6,330.00 | 5,830.00 | 6,020.00 | 6,020.00 | 474,854 |
| 2024-11-22 | 5,010.00 | 6,400.00 | 5,010.00 | 6,010.00 | 6,010.00 | 1,002,202 |
| 2024-11-21 | 5,100.00 | 5,180.00 | 4,885.00 | 5,030.00 | 5,030.00 | 391,116 |
| 2024-11-20 | 5,000.00 | 5,390.00 | 4,970.00 | 4,995.00 | 4,995.00 | 1,046,053 |
| 2024-11-19 | 5,390.00 | 5,420.00 | 4,960.00 | 4,980.00 | 4,980.00 | 611,361 |
| 2024-11-18 | 5,070.00 | 5,650.00 | 4,950.00 | 5,430.00 | 5,430.00 | 832,323 |
| 2024-11-15 | 5,290.00 | 5,510.00 | 5,060.00 | 5,070.00 | 5,070.00 | 294,008 |
| 2024-11-14 | 5,580.00 | 5,620.00 | 5,290.00 | 5,290.00 | 5,290.00 | 267,752 |
| 2024-11-13 | 5,460.00 | 5,490.00 | 5,160.00 | 5,480.00 | 5,480.00 | 267,201 |
| 2024-11-12 | 5,790.00 | 6,080.00 | 5,230.00 | 5,400.00 | 5,400.00 | 687,981 |
| 2024-11-11 | 5,950.00 | 6,110.00 | 5,720.00 | 5,750.00 | 5,750.00 | 322,185 |
| 2024-11-08 | 5,920.00 | 6,070.00 | 5,900.00 | 6,060.00 | 6,060.00 | 190,650 |
| 2024-11-07 | 6,000.00 | 6,100.00 | 5,920.00 | 5,920.00 | 5,920.00 | 134,490 |
| 2024-11-06 | 6,250.00 | 6,260.00 | 5,900.00 | 6,030.00 | 6,030.00 | 178,543 |
| 2024-11-05 | 6,350.00 | 6,390.00 | 6,200.00 | 6,200.00 | 6,200.00 | 128,985 |
| 2024-11-04 | 6,240.00 | 6,510.00 | 6,180.00 | 6,350.00 | 6,350.00 | 192,516 |
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.