STCube Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7,000.00 | 7,090.00 | 6,700.00 | 7,060.00 | 7,060.00 | 92,230 |
| 2026-10-22 | 7,320.00 | 7,330.00 | 6,980.00 | 7,000.00 | 7,000.00 | 121,737 |
| 2026-10-21 | 7,410.00 | 7,520.00 | 7,190.00 | 7,420.00 | 7,420.00 | 114,451 |
| 2026-10-20 | 7,520.00 | 7,610.00 | 7,170.00 | 7,290.00 | 7,290.00 | 81,946 |
| 2026-10-19 | 7,300.00 | 7,620.00 | 7,220.00 | 7,520.00 | 7,520.00 | 129,888 |
| 2026-10-16 | 6,830.00 | 7,500.00 | 6,820.00 | 7,380.00 | 7,380.00 | 166,081 |
| 2026-10-15 | 7,050.00 | 7,050.00 | 6,590.00 | 6,830.00 | 6,830.00 | 219,880 |
| 2026-10-14 | 6,980.00 | 7,230.00 | 6,860.00 | 7,140.00 | 7,140.00 | 86,888 |
| 2026-10-13 | 6,920.00 | 7,100.00 | 6,720.00 | 6,980.00 | 6,980.00 | 214,691 |
| 2026-10-12 | 7,550.00 | 7,650.00 | 7,220.00 | 7,260.00 | 7,260.00 | 124,558 |
| 2026-10-08 | 7,700.00 | 7,720.00 | 7,350.00 | 7,550.00 | 7,550.00 | 115,659 |
| 2026-10-07 | 7,960.00 | 7,960.00 | 7,600.00 | 7,730.00 | 7,730.00 | 88,665 |
| 2026-10-06 | 7,850.00 | 7,990.00 | 7,650.00 | 7,960.00 | 7,960.00 | 135,780 |
| 2026-10-02 | 8,110.00 | 8,220.00 | 7,640.00 | 7,840.00 | 7,840.00 | 160,791 |
| 2026-10-01 | 7,300.00 | 8,130.00 | 7,200.00 | 8,110.00 | 8,110.00 | 223,215 |
| 2026-09-30 | 7,450.00 | 7,480.00 | 7,210.00 | 7,340.00 | 7,340.00 | 117,595 |
| 2026-09-29 | 7,600.00 | 7,660.00 | 7,320.00 | 7,360.00 | 7,360.00 | 155,483 |
| 2026-09-28 | 8,010.00 | 8,140.00 | 7,580.00 | 7,700.00 | 7,700.00 | 156,755 |
| 2026-09-23 | 7,800.00 | 8,020.00 | 7,520.00 | 8,010.00 | 8,010.00 | 126,572 |
| 2026-09-22 | 7,780.00 | 7,910.00 | 7,310.00 | 7,700.00 | 7,700.00 | 218,191 |
| 2026-09-21 | 7,260.00 | 7,730.00 | 7,250.00 | 7,710.00 | 7,710.00 | 161,601 |
| 2026-09-18 | 7,320.00 | 7,380.00 | 7,050.00 | 7,260.00 | 7,260.00 | 294,452 |
| 2026-09-17 | 7,330.00 | 7,450.00 | 7,150.00 | 7,330.00 | 7,330.00 | 127,002 |
| 2026-09-16 | 7,380.00 | 7,540.00 | 7,240.00 | 7,350.00 | 7,350.00 | 91,390 |
| 2026-09-15 | 7,830.00 | 7,970.00 | 7,070.00 | 7,390.00 | 7,390.00 | 493,619 |
| 2026-09-14 | 7,900.00 | 7,980.00 | 7,630.00 | 7,970.00 | 7,970.00 | 77,064 |
| 2026-09-11 | 8,090.00 | 8,600.00 | 7,850.00 | 7,850.00 | 7,850.00 | 219,515 |
| 2026-09-10 | 8,140.00 | 8,140.00 | 7,980.00 | 8,100.00 | 8,100.00 | 50,414 |
| 2026-09-09 | 8,000.00 | 8,180.00 | 7,930.00 | 8,140.00 | 8,140.00 | 90,661 |
| 2026-09-08 | 8,270.00 | 8,300.00 | 7,980.00 | 8,030.00 | 8,030.00 | 115,671 |
| 2026-09-07 | 8,070.00 | 8,360.00 | 7,860.00 | 8,300.00 | 8,300.00 | 154,712 |
| 2026-09-04 | 8,070.00 | 8,170.00 | 7,930.00 | 8,050.00 | 8,050.00 | 92,151 |
| 2026-09-03 | 8,120.00 | 8,300.00 | 7,890.00 | 8,070.00 | 8,070.00 | 98,911 |
| 2026-09-02 | 8,320.00 | 8,360.00 | 7,900.00 | 7,960.00 | 7,960.00 | 124,468 |
| 2026-09-01 | 8,270.00 | 8,350.00 | 8,120.00 | 8,320.00 | 8,320.00 | 74,003 |
| 2026-08-31 | 7,960.00 | 8,260.00 | 7,850.00 | 8,260.00 | 8,260.00 | 83,816 |
| 2026-08-28 | 8,000.00 | 8,280.00 | 7,890.00 | 8,180.00 | 8,180.00 | 70,190 |
| 2026-08-27 | 8,420.00 | 8,420.00 | 7,890.00 | 8,040.00 | 8,040.00 | 109,072 |
| 2026-08-26 | 8,420.00 | 8,580.00 | 8,180.00 | 8,280.00 | 8,280.00 | 75,098 |
| 2026-08-25 | 7,730.00 | 8,450.00 | 7,710.00 | 8,420.00 | 8,420.00 | 110,013 |
| 2026-08-24 | 7,930.00 | 8,100.00 | 7,780.00 | 8,000.00 | 8,000.00 | 109,688 |
| 2026-08-21 | 8,300.00 | 8,490.00 | 7,770.00 | 7,800.00 | 7,800.00 | 177,080 |
| 2026-08-20 | 8,750.00 | 8,930.00 | 8,260.00 | 8,400.00 | 8,400.00 | 184,781 |
| 2026-08-19 | 8,690.00 | 9,000.00 | 8,480.00 | 8,600.00 | 8,600.00 | 183,465 |
| 2026-08-18 | 9,250.00 | 9,250.00 | 8,650.00 | 8,730.00 | 8,730.00 | 170,798 |
| 2026-08-14 | 9,460.00 | 9,570.00 | 8,980.00 | 9,250.00 | 9,250.00 | 149,839 |
| 2026-08-13 | 9,130.00 | 9,480.00 | 8,990.00 | 9,380.00 | 9,380.00 | 126,674 |
| 2026-08-12 | 9,100.00 | 9,170.00 | 8,850.00 | 9,130.00 | 9,130.00 | 99,854 |
| 2026-08-11 | 9,220.00 | 9,370.00 | 8,860.00 | 9,120.00 | 9,120.00 | 140,193 |
| 2026-08-10 | 8,800.00 | 9,300.00 | 8,710.00 | 9,230.00 | 9,230.00 | 241,658 |
| 2026-08-07 | 8,500.00 | 8,800.00 | 8,140.00 | 8,760.00 | 8,760.00 | 155,402 |
| 2026-08-06 | 8,600.00 | 8,600.00 | 8,170.00 | 8,400.00 | 8,400.00 | 89,481 |
| 2026-08-05 | 8,480.00 | 8,570.00 | 8,220.00 | 8,400.00 | 8,400.00 | 153,263 |
| 2026-08-04 | 7,710.00 | 8,600.00 | 7,710.00 | 8,480.00 | 8,480.00 | 259,340 |
| 2026-08-03 | 7,070.00 | 8,100.00 | 7,070.00 | 7,710.00 | 7,710.00 | 229,078 |
| 2026-07-31 | 6,720.00 | 7,230.00 | 6,620.00 | 7,190.00 | 7,190.00 | 231,714 |
| 2026-07-30 | 6,340.00 | 6,880.00 | 6,200.00 | 6,550.00 | 6,550.00 | 247,980 |
| 2026-07-29 | 6,940.00 | 7,340.00 | 6,010.00 | 6,490.00 | 6,490.00 | 402,955 |
| 2026-07-28 | 7,400.00 | 7,590.00 | 6,780.00 | 7,000.00 | 7,000.00 | 277,395 |
| 2026-07-27 | 7,440.00 | 7,810.00 | 7,310.00 | 7,590.00 | 7,590.00 | 174,319 |
Page 1 of 21 · 1,220 trading daysOlder →
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.