STCube Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 6,210.00 | 6,370.00 | 6,100.00 | 6,240.00 | 6,240.00 | 178,861 |
| 2024-10-31 | 6,230.00 | 6,520.00 | 6,060.00 | 6,210.00 | 6,210.00 | 296,032 |
| 2024-10-30 | 5,650.00 | 6,180.00 | 5,570.00 | 6,090.00 | 6,090.00 | 329,337 |
| 2024-10-29 | 5,500.00 | 5,660.00 | 5,400.00 | 5,640.00 | 5,640.00 | 93,441 |
| 2024-10-28 | 5,450.00 | 5,540.00 | 5,350.00 | 5,500.00 | 5,500.00 | 110,102 |
| 2024-10-25 | 6,000.00 | 6,060.00 | 5,450.00 | 5,480.00 | 5,480.00 | 265,570 |
| 2024-10-24 | 6,000.00 | 6,160.00 | 5,910.00 | 5,980.00 | 5,980.00 | 157,835 |
| 2024-10-23 | 5,900.00 | 6,180.00 | 5,400.00 | 6,000.00 | 6,000.00 | 407,327 |
| 2024-10-22 | 6,820.00 | 6,900.00 | 6,510.00 | 6,550.00 | 5,739.37 | 771,311 |
| 2024-10-21 | 6,190.00 | 7,300.00 | 6,080.00 | 6,970.00 | 6,107.39 | 1,460,998 |
| 2024-10-18 | 6,340.00 | 6,490.00 | 6,190.00 | 6,190.00 | 5,423.92 | 235,205 |
| 2024-10-17 | 6,340.00 | 6,530.00 | 6,250.00 | 6,360.00 | 5,572.88 | 247,895 |
| 2024-10-16 | 6,220.00 | 6,430.00 | 6,110.00 | 6,330.00 | 5,546.59 | 153,472 |
| 2024-10-15 | 6,120.00 | 6,240.00 | 6,070.00 | 6,210.00 | 5,441.44 | 114,462 |
| 2024-10-14 | 6,190.00 | 6,250.00 | 6,090.00 | 6,160.00 | 5,397.63 | 142,203 |
| 2024-10-11 | 6,400.00 | 6,430.00 | 6,120.00 | 6,210.00 | 5,441.44 | 147,211 |
| 2024-10-10 | 6,250.00 | 6,390.00 | 6,050.00 | 6,360.00 | 5,572.88 | 202,550 |
| 2024-10-08 | 6,100.00 | 6,530.00 | 6,090.00 | 6,230.00 | 5,458.97 | 365,174 |
| 2024-10-07 | 5,920.00 | 6,220.00 | 5,910.00 | 6,210.00 | 5,441.44 | 211,402 |
| 2024-10-04 | 5,890.00 | 6,000.00 | 5,860.00 | 5,960.00 | 5,222.38 | 75,069 |
| 2024-10-02 | 5,820.00 | 6,020.00 | 5,720.00 | 5,930.00 | 5,196.10 | 128,737 |
| 2024-09-30 | 5,870.00 | 6,000.00 | 5,700.00 | 5,840.00 | 5,117.24 | 135,762 |
| 2024-09-27 | 5,990.00 | 6,100.00 | 5,810.00 | 5,910.00 | 5,178.57 | 249,472 |
| 2024-09-26 | 5,840.00 | 5,950.00 | 5,750.00 | 5,770.00 | 5,055.90 | 105,676 |
| 2024-09-25 | 5,850.00 | 5,940.00 | 5,700.00 | 5,770.00 | 5,055.90 | 110,286 |
| 2024-09-24 | 5,450.00 | 5,860.00 | 5,450.00 | 5,820.00 | 5,099.71 | 179,730 |
| 2024-09-23 | 5,600.00 | 5,740.00 | 5,420.00 | 5,520.00 | 4,836.84 | 234,785 |
| 2024-09-20 | 5,500.00 | 5,850.00 | 5,420.00 | 5,690.00 | 4,985.80 | 414,201 |
| 2024-09-19 | 5,090.00 | 5,540.00 | 5,070.00 | 5,480.00 | 4,801.79 | 263,580 |
| 2024-09-13 | 5,150.00 | 5,150.00 | 5,010.00 | 5,060.00 | 4,433.77 | 87,357 |
| 2024-09-12 | 5,010.00 | 5,150.00 | 5,010.00 | 5,100.00 | 4,468.82 | 87,491 |
| 2024-09-11 | 5,050.00 | 5,140.00 | 5,000.00 | 5,010.00 | 4,389.96 | 121,247 |
| 2024-09-10 | 5,200.00 | 5,250.00 | 5,050.00 | 5,100.00 | 4,468.82 | 96,082 |
| 2024-09-09 | 5,100.00 | 5,300.00 | 5,000.00 | 5,200.00 | 4,556.44 | 120,970 |
| 2024-09-06 | 5,250.00 | 5,300.00 | 5,100.00 | 5,170.00 | 4,530.16 | 98,974 |
| 2024-09-05 | 5,990.00 | 6,020.00 | 5,200.00 | 5,200.00 | 4,556.44 | 315,473 |
| 2024-09-04 | 5,300.00 | 5,940.00 | 5,220.00 | 5,720.00 | 5,012.09 | 225,128 |
| 2024-09-03 | 5,780.00 | 5,780.00 | 5,500.00 | 5,500.00 | 4,819.31 | 206,251 |
| 2024-09-02 | 6,040.00 | 6,050.00 | 5,710.00 | 5,710.00 | 5,003.32 | 240,860 |
| 2024-08-30 | 6,150.00 | 6,400.00 | 5,990.00 | 6,040.00 | 5,292.48 | 301,895 |
| 2024-08-29 | 6,260.00 | 6,690.00 | 5,920.00 | 6,200.00 | 5,432.68 | 1,553,404 |
| 2024-08-28 | 5,710.00 | 6,120.00 | 5,660.00 | 6,050.00 | 5,301.25 | 493,090 |
| 2024-08-27 | 4,800.00 | 5,670.00 | 4,500.00 | 5,670.00 | 4,968.28 | 825,446 |
| 2024-08-26 | 5,050.00 | 5,390.00 | 4,910.00 | 5,370.00 | 4,705.40 | 241,896 |
| 2024-08-23 | 5,320.00 | 5,450.00 | 5,050.00 | 5,090.00 | 4,460.06 | 267,279 |
| 2024-08-22 | 5,530.00 | 5,570.00 | 5,270.00 | 5,400.00 | 4,731.69 | 179,363 |
| 2024-08-21 | 5,590.00 | 5,590.00 | 5,260.00 | 5,520.00 | 4,836.84 | 239,565 |
| 2024-08-20 | 5,700.00 | 5,840.00 | 5,520.00 | 5,520.00 | 4,836.84 | 214,234 |
| 2024-08-19 | 6,280.00 | 6,280.00 | 5,340.00 | 5,580.00 | 4,889.41 | 489,483 |
| 2024-08-16 | 6,060.00 | 6,390.00 | 5,940.00 | 6,270.00 | 5,494.02 | 253,707 |
| 2024-08-14 | 5,940.00 | 6,100.00 | 5,660.00 | 6,060.00 | 5,310.01 | 284,853 |
| 2024-08-13 | 5,320.00 | 6,020.00 | 5,260.00 | 5,960.00 | 5,222.38 | 553,503 |
| 2024-08-12 | 5,240.00 | 5,490.00 | 5,210.00 | 5,420.00 | 4,749.22 | 143,105 |
| 2024-08-09 | 5,240.00 | 5,410.00 | 5,120.00 | 5,300.00 | 4,644.07 | 147,338 |
| 2024-08-08 | 5,200.00 | 5,240.00 | 5,040.00 | 5,160.00 | 4,521.39 | 116,352 |
| 2024-08-07 | 5,040.00 | 5,380.00 | 4,995.00 | 5,220.00 | 4,573.97 | 256,921 |
| 2024-08-06 | 4,900.00 | 5,290.00 | 4,900.00 | 5,040.00 | 4,416.24 | 201,091 |
| 2024-08-05 | 5,170.00 | 5,190.00 | 4,440.00 | 4,900.00 | 4,293.57 | 444,793 |
| 2024-08-02 | 5,470.00 | 5,470.00 | 5,110.00 | 5,270.00 | 4,617.78 | 177,941 |
| 2024-08-01 | 5,460.00 | 5,670.00 | 5,420.00 | 5,480.00 | 4,801.79 | 167,528 |
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.