Cube Entertainment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 16,150.00 | 16,900.00 | 16,050.00 | 16,650.00 | 15,900.38 | 134,993 |
| 2022-05-18 | 17,150.00 | 17,150.00 | 16,300.00 | 16,900.00 | 16,139.12 | 142,882 |
| 2022-05-17 | 16,500.00 | 17,150.00 | 16,250.00 | 17,100.00 | 16,330.12 | 233,216 |
| 2022-05-16 | 15,850.00 | 16,600.00 | 15,700.00 | 16,200.00 | 15,470.64 | 133,333 |
| 2022-05-13 | 14,850.00 | 15,500.00 | 14,850.00 | 15,500.00 | 14,802.15 | 88,633 |
| 2022-05-12 | 15,050.00 | 15,600.00 | 14,650.00 | 14,850.00 | 14,181.42 | 186,066 |
| 2022-05-11 | 15,000.00 | 15,300.00 | 14,600.00 | 15,150.00 | 14,467.91 | 150,553 |
| 2022-05-10 | 14,950.00 | 15,250.00 | 13,950.00 | 15,200.00 | 14,515.66 | 313,702 |
| 2022-05-09 | 16,350.00 | 16,350.00 | 15,200.00 | 15,500.00 | 14,802.15 | 215,416 |
| 2022-05-06 | 16,600.00 | 16,650.00 | 16,150.00 | 16,550.00 | 15,804.88 | 49,458 |
| 2022-05-04 | 17,100.00 | 17,100.00 | 16,700.00 | 16,900.00 | 16,139.12 | 45,720 |
| 2022-05-03 | 17,050.00 | 17,350.00 | 16,800.00 | 17,100.00 | 16,330.12 | 118,239 |
| 2022-05-02 | 16,750.00 | 17,100.00 | 16,750.00 | 17,000.00 | 16,234.62 | 88,884 |
| 2022-04-29 | 17,350.00 | 17,350.00 | 17,100.00 | 17,200.00 | 16,425.62 | 35,184 |
| 2022-04-28 | 17,700.00 | 18,050.00 | 16,950.00 | 17,100.00 | 16,330.12 | 181,936 |
| 2022-04-27 | 17,300.00 | 17,950.00 | 17,100.00 | 17,950.00 | 17,141.85 | 123,863 |
| 2022-04-26 | 18,200.00 | 18,350.00 | 17,500.00 | 17,950.00 | 17,141.85 | 89,818 |
| 2022-04-25 | 18,500.00 | 18,600.00 | 17,950.00 | 18,000.00 | 17,189.60 | 143,793 |
| 2022-04-22 | 19,050.00 | 19,200.00 | 18,600.00 | 18,900.00 | 18,049.08 | 110,449 |
| 2022-04-21 | 19,100.00 | 19,400.00 | 19,050.00 | 19,250.00 | 18,383.32 | 61,100 |
| 2022-04-20 | 19,550.00 | 19,650.00 | 19,050.00 | 19,250.00 | 18,383.32 | 98,413 |
| 2022-04-19 | 19,550.00 | 19,600.00 | 19,000.00 | 19,450.00 | 18,574.32 | 146,303 |
| 2022-04-18 | 20,500.00 | 20,500.00 | 19,350.00 | 19,450.00 | 18,574.32 | 185,174 |
| 2022-04-15 | 19,500.00 | 20,650.00 | 19,400.00 | 20,450.00 | 19,529.29 | 244,659 |
| 2022-04-14 | 19,350.00 | 20,000.00 | 19,300.00 | 19,650.00 | 18,765.31 | 254,773 |
| 2022-04-13 | 19,150.00 | 19,350.00 | 18,700.00 | 19,000.00 | 18,144.58 | 174,439 |
| 2022-04-12 | 19,000.00 | 19,550.00 | 18,900.00 | 19,100.00 | 18,240.07 | 189,137 |
| 2022-04-11 | 19,950.00 | 20,250.00 | 19,150.00 | 19,450.00 | 18,574.32 | 226,344 |
| 2022-04-08 | 20,450.00 | 20,450.00 | 19,500.00 | 19,900.00 | 19,004.06 | 246,391 |
| 2022-04-07 | 21,300.00 | 21,400.00 | 20,000.00 | 20,000.00 | 19,099.55 | 436,012 |
| 2022-04-06 | 22,400.00 | 22,500.00 | 21,500.00 | 21,550.00 | 20,579.77 | 402,758 |
| 2022-04-05 | 24,350.00 | 24,350.00 | 22,550.00 | 22,600.00 | 21,582.50 | 374,450 |
| 2022-04-04 | 24,350.00 | 24,550.00 | 23,450.00 | 23,950.00 | 22,871.72 | 501,596 |
| 2022-04-01 | 23,000.00 | 23,950.00 | 22,400.00 | 23,650.00 | 22,585.22 | 628,141 |
| 2022-03-31 | 23,550.00 | 24,500.00 | 22,900.00 | 22,900.00 | 21,868.99 | 504,841 |
| 2022-03-30 | 24,150.00 | 24,400.00 | 23,400.00 | 23,700.00 | 22,632.97 | 397,791 |
| 2022-03-29 | 24,350.00 | 24,950.00 | 23,500.00 | 23,700.00 | 22,632.97 | 630,526 |
| 2022-03-28 | 24,000.00 | 25,000.00 | 23,600.00 | 24,000.00 | 22,919.47 | 803,799 |
| 2022-03-25 | 22,550.00 | 24,250.00 | 22,550.00 | 23,800.00 | 22,728.47 | 1,108,249 |
| 2022-03-24 | 20,550.00 | 22,400.00 | 20,300.00 | 22,300.00 | 21,296.00 | 649,644 |
| 2022-03-23 | 21,000.00 | 21,050.00 | 20,350.00 | 20,750.00 | 19,815.79 | 89,621 |
| 2022-03-22 | 21,100.00 | 21,350.00 | 20,650.00 | 21,000.00 | 20,054.53 | 156,949 |
| 2022-03-21 | 19,550.00 | 20,950.00 | 19,400.00 | 20,950.00 | 20,006.78 | 482,599 |
| 2022-03-18 | 19,200.00 | 19,550.00 | 18,750.00 | 19,100.00 | 18,240.07 | 35,345 |
| 2022-03-17 | 18,700.00 | 19,500.00 | 18,250.00 | 19,200.00 | 18,335.57 | 140,587 |
| 2022-03-16 | 17,900.00 | 18,450.00 | 17,900.00 | 18,200.00 | 17,380.59 | 42,443 |
| 2022-03-15 | 18,000.00 | 18,150.00 | 17,500.00 | 17,900.00 | 17,094.10 | 38,181 |
| 2022-03-14 | 18,650.00 | 18,700.00 | 17,850.00 | 18,000.00 | 17,189.60 | 55,855 |
| 2022-03-11 | 18,900.00 | 19,100.00 | 18,500.00 | 18,650.00 | 17,810.33 | 39,047 |
| 2022-03-10 | 18,550.00 | 19,000.00 | 18,500.00 | 18,700.00 | 17,858.08 | 32,881 |
| 2022-03-08 | 18,400.00 | 18,700.00 | 17,800.00 | 18,400.00 | 17,571.59 | 75,036 |
| 2022-03-07 | 19,600.00 | 19,600.00 | 18,700.00 | 18,900.00 | 18,049.08 | 78,450 |
| 2022-03-04 | 20,000.00 | 20,000.00 | 19,450.00 | 19,750.00 | 18,860.81 | 61,280 |
| 2022-03-03 | 20,050.00 | 20,500.00 | 19,600.00 | 20,000.00 | 19,099.55 | 125,937 |
| 2022-03-02 | 19,850.00 | 20,150.00 | 19,550.00 | 20,050.00 | 19,147.30 | 92,733 |
| 2022-02-28 | 19,750.00 | 20,300.00 | 19,300.00 | 19,600.00 | 18,717.56 | 80,408 |
| 2022-02-25 | 19,550.00 | 20,000.00 | 19,550.00 | 19,750.00 | 18,860.81 | 70,963 |
| 2022-02-24 | 19,350.00 | 19,700.00 | 18,750.00 | 19,150.00 | 18,287.82 | 88,563 |
| 2022-02-23 | 19,550.00 | 20,050.00 | 19,450.00 | 19,600.00 | 18,717.56 | 77,747 |
| 2022-02-22 | 19,400.00 | 19,900.00 | 19,350.00 | 19,550.00 | 18,669.81 | 114,656 |
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.