Cube Entertainment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 18,400.00 | 18,900.00 | 17,950.00 | 17,950.00 | 17,141.85 | 164,942 |
| 2022-11-11 | 18,900.00 | 18,950.00 | 18,050.00 | 18,600.00 | 17,762.59 | 189,082 |
| 2022-11-10 | 17,850.00 | 18,600.00 | 17,600.00 | 18,500.00 | 17,667.09 | 154,244 |
| 2022-11-09 | 18,300.00 | 18,450.00 | 17,800.00 | 17,850.00 | 17,046.35 | 76,855 |
| 2022-11-08 | 18,300.00 | 18,450.00 | 17,950.00 | 18,300.00 | 17,476.09 | 94,818 |
| 2022-11-07 | 18,500.00 | 18,750.00 | 18,000.00 | 18,300.00 | 17,476.09 | 138,660 |
| 2022-11-04 | 17,550.00 | 18,550.00 | 17,550.00 | 18,350.00 | 17,523.84 | 216,927 |
| 2022-11-03 | 17,150.00 | 17,850.00 | 17,000.00 | 17,650.00 | 16,855.36 | 76,690 |
| 2022-11-02 | 17,600.00 | 18,150.00 | 17,600.00 | 17,600.00 | 16,807.61 | 131,659 |
| 2022-11-01 | 17,350.00 | 17,500.00 | 16,850.00 | 17,500.00 | 16,712.11 | 117,065 |
| 2022-10-31 | 17,350.00 | 17,500.00 | 16,750.00 | 17,450.00 | 16,664.36 | 118,794 |
| 2022-10-28 | 17,750.00 | 17,800.00 | 17,000.00 | 17,350.00 | 16,568.86 | 182,542 |
| 2022-10-27 | 18,100.00 | 18,450.00 | 17,250.00 | 17,850.00 | 17,046.35 | 173,094 |
| 2022-10-26 | 18,850.00 | 19,200.00 | 17,800.00 | 18,100.00 | 17,285.10 | 195,904 |
| 2022-10-25 | 18,000.00 | 19,000.00 | 17,900.00 | 18,950.00 | 18,096.83 | 232,303 |
| 2022-10-24 | 18,200.00 | 18,600.00 | 17,750.00 | 18,200.00 | 17,380.59 | 247,828 |
| 2022-10-21 | 18,000.00 | 18,300.00 | 17,400.00 | 17,700.00 | 16,903.11 | 168,712 |
| 2022-10-20 | 19,350.00 | 19,400.00 | 18,150.00 | 18,200.00 | 17,380.59 | 357,673 |
| 2022-10-19 | 16,550.00 | 19,100.00 | 16,400.00 | 19,100.00 | 18,240.07 | 1,322,505 |
| 2022-10-18 | 16,200.00 | 17,000.00 | 15,900.00 | 16,500.00 | 15,757.13 | 291,117 |
| 2022-10-17 | 16,250.00 | 16,400.00 | 15,400.00 | 16,000.00 | 15,279.64 | 213,162 |
| 2022-10-14 | 16,400.00 | 16,750.00 | 16,050.00 | 16,500.00 | 15,757.13 | 199,123 |
| 2022-10-13 | 16,300.00 | 16,500.00 | 15,800.00 | 16,200.00 | 15,470.64 | 103,605 |
| 2022-10-12 | 15,550.00 | 16,600.00 | 15,550.00 | 16,400.00 | 15,661.63 | 123,290 |
| 2022-10-11 | 15,750.00 | 15,900.00 | 15,350.00 | 15,700.00 | 14,993.15 | 76,914 |
| 2022-10-07 | 15,900.00 | 16,300.00 | 15,350.00 | 16,150.00 | 15,422.89 | 101,793 |
| 2022-10-06 | 16,300.00 | 16,650.00 | 15,900.00 | 16,100.00 | 15,375.14 | 92,813 |
| 2022-10-05 | 16,350.00 | 16,750.00 | 16,050.00 | 16,300.00 | 15,566.14 | 130,250 |
| 2022-10-04 | 16,350.00 | 16,450.00 | 15,850.00 | 16,150.00 | 15,422.89 | 116,630 |
| 2022-09-30 | 15,300.00 | 16,250.00 | 14,650.00 | 16,150.00 | 15,422.89 | 164,434 |
| 2022-09-29 | 15,100.00 | 15,900.00 | 15,000.00 | 15,400.00 | 14,706.66 | 156,271 |
| 2022-09-28 | 14,950.00 | 15,600.00 | 14,350.00 | 14,950.00 | 14,276.92 | 134,306 |
| 2022-09-27 | 15,400.00 | 15,650.00 | 14,450.00 | 15,150.00 | 14,467.91 | 208,037 |
| 2022-09-26 | 16,500.00 | 16,800.00 | 14,900.00 | 15,700.00 | 14,993.15 | 325,784 |
| 2022-09-23 | 16,750.00 | 17,200.00 | 16,500.00 | 16,750.00 | 15,995.88 | 150,201 |
| 2022-09-22 | 16,350.00 | 16,850.00 | 16,000.00 | 16,850.00 | 16,091.37 | 204,057 |
| 2022-09-21 | 16,400.00 | 16,650.00 | 16,150.00 | 16,500.00 | 15,757.13 | 139,145 |
| 2022-09-20 | 15,450.00 | 16,600.00 | 15,250.00 | 16,400.00 | 15,661.63 | 320,085 |
| 2022-09-19 | 15,600.00 | 15,600.00 | 14,700.00 | 15,450.00 | 14,754.41 | 86,352 |
| 2022-09-16 | 15,150.00 | 15,450.00 | 14,800.00 | 15,250.00 | 14,563.41 | 120,930 |
| 2022-09-15 | 15,300.00 | 15,800.00 | 14,950.00 | 15,300.00 | 14,611.16 | 183,055 |
| 2022-09-14 | 13,750.00 | 15,400.00 | 13,700.00 | 15,300.00 | 14,611.16 | 272,865 |
| 2022-09-13 | 14,100.00 | 14,500.00 | 13,800.00 | 14,250.00 | 13,608.43 | 55,857 |
| 2022-09-08 | 13,800.00 | 14,250.00 | 13,750.00 | 14,050.00 | 13,417.44 | 45,173 |
| 2022-09-07 | 13,700.00 | 13,800.00 | 13,050.00 | 13,750.00 | 13,130.94 | 53,786 |
| 2022-09-06 | 13,700.00 | 13,950.00 | 13,600.00 | 13,700.00 | 13,083.19 | 21,526 |
| 2022-09-05 | 14,000.00 | 14,250.00 | 13,600.00 | 13,700.00 | 13,083.19 | 48,158 |
| 2022-09-02 | 13,950.00 | 14,450.00 | 13,850.00 | 14,050.00 | 13,417.44 | 60,205 |
| 2022-09-01 | 14,450.00 | 14,450.00 | 13,750.00 | 14,000.00 | 13,369.69 | 48,811 |
| 2022-08-31 | 14,350.00 | 14,650.00 | 14,000.00 | 14,450.00 | 13,799.43 | 59,124 |
| 2022-08-30 | 13,650.00 | 14,600.00 | 13,650.00 | 14,400.00 | 13,751.68 | 90,139 |
| 2022-08-29 | 13,600.00 | 13,850.00 | 13,500.00 | 13,700.00 | 13,083.19 | 53,773 |
| 2022-08-26 | 14,000.00 | 14,350.00 | 13,900.00 | 14,200.00 | 13,560.68 | 56,329 |
| 2022-08-25 | 13,800.00 | 14,300.00 | 13,700.00 | 13,950.00 | 13,321.94 | 58,369 |
| 2022-08-24 | 14,100.00 | 14,250.00 | 13,500.00 | 13,850.00 | 13,226.44 | 112,750 |
| 2022-08-23 | 14,600.00 | 14,900.00 | 14,050.00 | 14,100.00 | 13,465.19 | 140,974 |
| 2022-08-22 | 15,000.00 | 15,400.00 | 14,600.00 | 14,850.00 | 14,181.42 | 279,742 |
| 2022-08-19 | 13,750.00 | 15,000.00 | 13,750.00 | 14,800.00 | 14,133.67 | 384,517 |
| 2022-08-18 | 13,150.00 | 14,200.00 | 12,850.00 | 13,700.00 | 13,083.19 | 111,966 |
| 2022-08-17 | 13,600.00 | 13,600.00 | 13,100.00 | 13,150.00 | 12,557.96 | 52,253 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 606.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.