Cube Entertainment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 19,650.00 | 20,150.00 | 19,350.00 | 20,000.00 | 19,099.55 | 76,969 |
| 2022-02-18 | 19,050.00 | 20,100.00 | 18,950.00 | 19,850.00 | 18,956.31 | 87,542 |
| 2022-02-17 | 19,100.00 | 19,650.00 | 18,900.00 | 19,450.00 | 18,574.32 | 152,245 |
| 2022-02-16 | 18,350.00 | 19,200.00 | 18,000.00 | 19,100.00 | 18,240.07 | 164,437 |
| 2022-02-15 | 18,650.00 | 18,900.00 | 17,500.00 | 18,050.00 | 17,237.35 | 246,668 |
| 2022-02-14 | 19,000.00 | 19,350.00 | 18,400.00 | 18,900.00 | 18,049.08 | 144,070 |
| 2022-02-11 | 19,550.00 | 19,950.00 | 19,250.00 | 19,550.00 | 18,669.81 | 118,283 |
| 2022-02-10 | 20,150.00 | 20,600.00 | 19,500.00 | 19,900.00 | 19,004.06 | 239,799 |
| 2022-02-09 | 20,100.00 | 20,850.00 | 19,450.00 | 20,500.00 | 19,577.04 | 208,033 |
| 2022-02-08 | 19,150.00 | 20,150.00 | 18,800.00 | 19,850.00 | 18,956.31 | 419,746 |
| 2022-02-07 | 18,650.00 | 18,850.00 | 17,900.00 | 18,600.00 | 17,762.59 | 251,713 |
| 2022-02-04 | 17,150.00 | 18,400.00 | 17,050.00 | 18,400.00 | 17,571.59 | 127,345 |
| 2022-02-03 | 17,850.00 | 18,150.00 | 17,250.00 | 17,400.00 | 16,616.61 | 133,032 |
| 2022-01-28 | 16,900.00 | 17,500.00 | 15,750.00 | 17,450.00 | 16,664.36 | 255,005 |
| 2022-01-27 | 17,800.00 | 18,000.00 | 16,450.00 | 16,900.00 | 16,139.12 | 223,774 |
| 2022-01-26 | 17,700.00 | 19,150.00 | 17,450.00 | 17,950.00 | 17,141.85 | 213,382 |
| 2022-01-25 | 18,450.00 | 18,850.00 | 17,500.00 | 18,150.00 | 17,332.85 | 253,492 |
| 2022-01-24 | 18,800.00 | 18,900.00 | 18,100.00 | 18,550.00 | 17,714.84 | 137,103 |
| 2022-01-21 | 19,700.00 | 20,000.00 | 18,850.00 | 19,350.00 | 18,478.82 | 124,554 |
| 2022-01-20 | 18,900.00 | 20,050.00 | 18,750.00 | 20,000.00 | 19,099.55 | 181,813 |
| 2022-01-19 | 19,600.00 | 19,600.00 | 18,250.00 | 19,100.00 | 18,240.07 | 227,742 |
| 2022-01-18 | 20,050.00 | 20,650.00 | 19,250.00 | 19,650.00 | 18,765.31 | 143,637 |
| 2022-01-17 | 20,900.00 | 21,100.00 | 19,850.00 | 20,150.00 | 19,242.80 | 132,180 |
| 2022-01-14 | 20,200.00 | 20,750.00 | 19,500.00 | 20,450.00 | 19,529.29 | 182,976 |
| 2022-01-13 | 21,300.00 | 21,600.00 | 20,350.00 | 20,450.00 | 19,529.29 | 121,103 |
| 2022-01-12 | 20,600.00 | 21,800.00 | 20,600.00 | 21,000.00 | 20,054.53 | 169,154 |
| 2022-01-11 | 21,800.00 | 22,250.00 | 20,000.00 | 20,600.00 | 19,672.54 | 357,363 |
| 2022-01-10 | 22,200.00 | 22,200.00 | 21,150.00 | 21,800.00 | 20,818.51 | 171,980 |
| 2022-01-07 | 21,050.00 | 22,850.00 | 21,050.00 | 22,550.00 | 21,534.75 | 297,300 |
| 2022-01-06 | 21,750.00 | 22,650.00 | 20,650.00 | 21,000.00 | 20,054.53 | 571,635 |
| 2022-01-05 | 23,700.00 | 23,700.00 | 22,300.00 | 22,900.00 | 21,868.99 | 358,721 |
| 2022-01-04 | 24,850.00 | 25,550.00 | 23,700.00 | 23,900.00 | 22,823.97 | 280,654 |
| 2022-01-03 | 25,000.00 | 25,600.00 | 24,150.00 | 24,800.00 | 23,683.45 | 266,081 |
| 2021-12-30 | 25,600.00 | 25,600.00 | 24,350.00 | 25,150.00 | 24,017.69 | 328,804 |
| 2021-12-29 | 26,100.00 | 26,500.00 | 25,100.00 | 25,600.00 | 24,447.43 | 638,098 |
| 2021-12-28 | 23,500.00 | 26,200.00 | 23,500.00 | 26,100.00 | 24,924.92 | 1,272,204 |
| 2021-12-27 | 24,550.00 | 24,850.00 | 23,500.00 | 23,500.00 | 22,441.98 | 313,224 |
| 2021-12-24 | 22,900.00 | 24,700.00 | 22,350.00 | 24,600.00 | 23,492.45 | 882,766 |
| 2021-12-23 | 22,600.00 | 23,150.00 | 22,150.00 | 22,550.00 | 21,534.75 | 148,469 |
| 2021-12-22 | 23,000.00 | 23,450.00 | 22,500.00 | 22,550.00 | 21,534.75 | 236,412 |
| 2021-12-21 | 21,750.00 | 22,300.00 | 21,000.00 | 22,300.00 | 21,296.00 | 173,408 |
| 2021-12-20 | 22,150.00 | 22,450.00 | 21,500.00 | 21,700.00 | 20,723.02 | 203,708 |
| 2021-12-17 | 22,350.00 | 22,950.00 | 21,250.00 | 22,550.00 | 21,534.75 | 368,333 |
| 2021-12-16 | 22,700.00 | 23,400.00 | 22,150.00 | 22,550.00 | 21,534.75 | 252,044 |
| 2021-12-15 | 24,000.00 | 24,150.00 | 22,100.00 | 22,700.00 | 21,677.99 | 406,995 |
| 2021-12-14 | 24,350.00 | 25,400.00 | 23,850.00 | 24,000.00 | 22,919.47 | 270,189 |
| 2021-12-13 | 24,500.00 | 25,800.00 | 22,700.00 | 24,500.00 | 23,396.95 | 1,003,806 |
| 2021-12-10 | 23,500.00 | 24,200.00 | 22,800.00 | 23,550.00 | 22,489.73 | 317,711 |
| 2021-12-09 | 22,450.00 | 23,950.00 | 22,250.00 | 23,600.00 | 22,537.47 | 394,235 |
| 2021-12-08 | 22,300.00 | 23,000.00 | 21,950.00 | 22,450.00 | 21,439.25 | 199,971 |
| 2021-12-07 | 22,800.00 | 23,100.00 | 21,700.00 | 22,050.00 | 21,057.26 | 206,187 |
| 2021-12-06 | 22,150.00 | 23,250.00 | 22,000.00 | 22,350.00 | 21,343.75 | 251,242 |
| 2021-12-03 | 21,800.00 | 23,700.00 | 21,300.00 | 23,150.00 | 22,107.73 | 490,107 |
| 2021-12-02 | 23,150.00 | 23,850.00 | 19,950.00 | 21,600.00 | 20,627.52 | 1,150,622 |
| 2021-12-01 | 24,850.00 | 24,900.00 | 22,800.00 | 23,900.00 | 22,823.97 | 462,187 |
| 2021-11-30 | 26,400.00 | 26,800.00 | 23,550.00 | 24,400.00 | 23,301.46 | 667,729 |
| 2021-11-29 | 24,650.00 | 27,200.00 | 24,100.00 | 26,200.00 | 25,020.42 | 795,664 |
| 2021-11-26 | 26,350.00 | 27,600.00 | 25,300.00 | 25,800.00 | 24,638.43 | 967,781 |
| 2021-11-25 | 25,200.00 | 27,450.00 | 25,050.00 | 26,750.00 | 25,545.65 | 1,478,593 |
| 2021-11-24 | 23,700.00 | 25,150.00 | 22,950.00 | 25,050.00 | 23,922.19 | 655,190 |
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.