Cube Entertainment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 13,850.00 | 13,900.00 | 13,550.00 | 13,600.00 | 12,987.70 | 30,475 |
| 2022-08-12 | 13,600.00 | 13,800.00 | 13,450.00 | 13,600.00 | 12,987.70 | 45,106 |
| 2022-08-11 | 13,700.00 | 13,850.00 | 13,650.00 | 13,700.00 | 13,083.19 | 34,402 |
| 2022-08-10 | 14,250.00 | 14,300.00 | 13,500.00 | 13,550.00 | 12,939.95 | 108,662 |
| 2022-08-09 | 14,750.00 | 14,750.00 | 14,250.00 | 14,250.00 | 13,608.43 | 60,601 |
| 2022-08-08 | 14,700.00 | 14,850.00 | 14,250.00 | 14,550.00 | 13,894.93 | 49,055 |
| 2022-08-05 | 14,700.00 | 14,750.00 | 14,450.00 | 14,700.00 | 14,038.17 | 73,893 |
| 2022-08-04 | 14,800.00 | 14,800.00 | 14,450.00 | 14,700.00 | 14,038.17 | 60,900 |
| 2022-08-03 | 14,300.00 | 14,550.00 | 14,150.00 | 14,450.00 | 13,799.43 | 67,892 |
| 2022-08-02 | 14,150.00 | 14,350.00 | 13,900.00 | 14,300.00 | 13,656.18 | 88,433 |
| 2022-08-01 | 14,200.00 | 14,450.00 | 14,050.00 | 14,250.00 | 13,608.43 | 63,149 |
| 2022-07-29 | 14,500.00 | 14,850.00 | 14,350.00 | 14,500.00 | 13,847.18 | 168,519 |
| 2022-07-28 | 13,650.00 | 14,200.00 | 13,600.00 | 14,200.00 | 13,560.68 | 163,902 |
| 2022-07-27 | 13,500.00 | 13,750.00 | 13,450.00 | 13,500.00 | 12,892.20 | 33,294 |
| 2022-07-26 | 13,700.00 | 13,750.00 | 13,350.00 | 13,700.00 | 13,083.19 | 39,045 |
| 2022-07-25 | 13,400.00 | 13,750.00 | 13,250.00 | 13,700.00 | 13,083.19 | 50,942 |
| 2022-07-22 | 14,200.00 | 14,400.00 | 13,550.00 | 13,750.00 | 13,130.94 | 85,166 |
| 2022-07-21 | 13,800.00 | 14,300.00 | 13,650.00 | 14,200.00 | 13,560.68 | 88,602 |
| 2022-07-20 | 13,700.00 | 14,100.00 | 13,500.00 | 13,800.00 | 13,178.69 | 122,622 |
| 2022-07-19 | 13,500.00 | 13,550.00 | 13,300.00 | 13,500.00 | 12,892.20 | 45,419 |
| 2022-07-18 | 13,650.00 | 13,700.00 | 13,250.00 | 13,500.00 | 12,892.20 | 55,715 |
| 2022-07-15 | 13,700.00 | 13,800.00 | 13,250.00 | 13,550.00 | 12,939.95 | 89,697 |
| 2022-07-14 | 13,600.00 | 14,150.00 | 13,500.00 | 13,700.00 | 13,083.19 | 138,734 |
| 2022-07-13 | 13,100.00 | 13,700.00 | 12,900.00 | 13,700.00 | 13,083.19 | 118,837 |
| 2022-07-12 | 12,800.00 | 13,150.00 | 12,650.00 | 13,150.00 | 12,557.96 | 71,605 |
| 2022-07-11 | 13,200.00 | 13,250.00 | 12,600.00 | 13,150.00 | 12,557.96 | 131,345 |
| 2022-07-08 | 13,300.00 | 13,500.00 | 13,000.00 | 13,150.00 | 12,557.96 | 78,562 |
| 2022-07-07 | 12,950.00 | 13,150.00 | 12,750.00 | 13,150.00 | 12,557.96 | 76,317 |
| 2022-07-06 | 12,650.00 | 13,300.00 | 12,500.00 | 12,650.00 | 12,080.47 | 106,279 |
| 2022-07-05 | 12,300.00 | 12,700.00 | 12,300.00 | 12,650.00 | 12,080.47 | 98,722 |
| 2022-07-04 | 12,500.00 | 12,700.00 | 11,800.00 | 12,500.00 | 11,937.22 | 56,507 |
| 2022-07-01 | 12,450.00 | 12,950.00 | 12,250.00 | 12,500.00 | 11,937.22 | 65,589 |
| 2022-06-30 | 12,850.00 | 12,850.00 | 12,250.00 | 12,500.00 | 11,937.22 | 40,159 |
| 2022-06-29 | 12,250.00 | 12,800.00 | 12,000.00 | 12,700.00 | 12,128.22 | 73,247 |
| 2022-06-28 | 12,600.00 | 12,800.00 | 12,250.00 | 12,600.00 | 12,032.72 | 50,804 |
| 2022-06-27 | 12,700.00 | 12,950.00 | 12,400.00 | 12,750.00 | 12,175.97 | 83,539 |
| 2022-06-24 | 11,650.00 | 12,650.00 | 11,500.00 | 12,650.00 | 12,080.47 | 118,839 |
| 2022-06-23 | 12,300.00 | 12,450.00 | 11,500.00 | 11,650.00 | 11,125.49 | 206,355 |
| 2022-06-22 | 13,100.00 | 13,600.00 | 12,100.00 | 12,250.00 | 11,698.48 | 137,899 |
| 2022-06-21 | 12,700.00 | 13,300.00 | 12,300.00 | 13,150.00 | 12,557.96 | 115,720 |
| 2022-06-20 | 13,600.00 | 13,750.00 | 12,250.00 | 12,450.00 | 11,889.47 | 176,097 |
| 2022-06-17 | 12,800.00 | 13,700.00 | 12,800.00 | 13,600.00 | 12,987.70 | 130,480 |
| 2022-06-16 | 13,250.00 | 14,150.00 | 13,250.00 | 13,600.00 | 12,987.70 | 199,286 |
| 2022-06-15 | 13,500.00 | 13,600.00 | 12,900.00 | 12,950.00 | 12,366.96 | 266,859 |
| 2022-06-14 | 12,800.00 | 13,550.00 | 12,800.00 | 13,550.00 | 12,939.95 | 210,176 |
| 2022-06-13 | 14,500.00 | 14,650.00 | 13,300.00 | 13,350.00 | 12,748.95 | 366,584 |
| 2022-06-10 | 15,100.00 | 15,100.00 | 14,700.00 | 14,950.00 | 14,276.92 | 52,365 |
| 2022-06-09 | 15,050.00 | 15,450.00 | 14,800.00 | 15,350.00 | 14,658.91 | 56,343 |
| 2022-06-08 | 15,400.00 | 15,600.00 | 15,150.00 | 15,250.00 | 14,563.41 | 46,598 |
| 2022-06-07 | 15,800.00 | 15,850.00 | 15,100.00 | 15,250.00 | 14,563.41 | 68,163 |
| 2022-06-03 | 16,100.00 | 16,100.00 | 15,700.00 | 15,800.00 | 15,088.65 | 31,083 |
| 2022-06-02 | 16,500.00 | 16,500.00 | 15,700.00 | 16,000.00 | 15,279.64 | 54,627 |
| 2022-05-31 | 16,200.00 | 16,500.00 | 16,150.00 | 16,400.00 | 15,661.63 | 47,511 |
| 2022-05-30 | 16,000.00 | 16,400.00 | 15,850.00 | 16,400.00 | 15,661.63 | 103,108 |
| 2022-05-27 | 15,950.00 | 16,400.00 | 15,650.00 | 15,700.00 | 14,993.15 | 70,167 |
| 2022-05-26 | 15,350.00 | 16,250.00 | 15,350.00 | 15,850.00 | 15,136.40 | 195,564 |
| 2022-05-25 | 15,500.00 | 15,700.00 | 14,800.00 | 15,150.00 | 14,467.91 | 195,797 |
| 2022-05-24 | 16,200.00 | 16,300.00 | 15,600.00 | 15,700.00 | 14,993.15 | 103,203 |
| 2022-05-23 | 16,700.00 | 16,700.00 | 15,750.00 | 16,350.00 | 15,613.89 | 137,086 |
| 2022-05-20 | 16,450.00 | 16,750.00 | 16,300.00 | 16,550.00 | 15,804.88 | 89,940 |
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.