Cube Entertainment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 13,700.00 | 13,780.00 | 13,370.00 | 13,730.00 | 13,111.84 | 56,386 |
| 2025-01-31 | 13,760.00 | 13,960.00 | 13,700.00 | 13,780.00 | 13,159.59 | 54,379 |
| 2025-01-24 | 14,160.00 | 14,250.00 | 13,710.00 | 13,890.00 | 13,264.64 | 114,391 |
| 2025-01-23 | 14,510.00 | 14,660.00 | 14,210.00 | 14,210.00 | 13,570.23 | 55,356 |
| 2025-01-22 | 14,540.00 | 14,740.00 | 14,320.00 | 14,550.00 | 13,894.93 | 57,502 |
| 2025-01-21 | 14,700.00 | 14,730.00 | 14,350.00 | 14,540.00 | 13,885.38 | 54,304 |
| 2025-01-20 | 14,460.00 | 15,290.00 | 14,460.00 | 14,850.00 | 14,181.42 | 91,124 |
| 2025-01-17 | 14,380.00 | 14,500.00 | 14,160.00 | 14,440.00 | 13,789.88 | 79,473 |
| 2025-01-16 | 14,490.00 | 14,490.00 | 14,200.00 | 14,300.00 | 13,656.18 | 94,203 |
| 2025-01-15 | 14,530.00 | 14,740.00 | 14,330.00 | 14,380.00 | 13,732.58 | 70,508 |
| 2025-01-14 | 14,250.00 | 14,580.00 | 14,120.00 | 14,520.00 | 13,866.28 | 69,584 |
| 2025-01-13 | 14,410.00 | 14,620.00 | 14,290.00 | 14,300.00 | 13,656.18 | 48,676 |
| 2025-01-10 | 14,600.00 | 14,860.00 | 14,190.00 | 14,450.00 | 13,799.43 | 153,014 |
| 2025-01-09 | 15,160.00 | 15,160.00 | 14,540.00 | 14,730.00 | 14,066.82 | 128,805 |
| 2025-01-08 | 15,180.00 | 15,380.00 | 14,710.00 | 15,030.00 | 14,353.32 | 100,523 |
| 2025-01-07 | 15,010.00 | 15,350.00 | 14,870.00 | 15,020.00 | 14,343.77 | 97,701 |
| 2025-01-06 | 15,120.00 | 15,190.00 | 14,570.00 | 14,860.00 | 14,190.97 | 120,670 |
| 2025-01-03 | 15,170.00 | 15,430.00 | 15,100.00 | 15,140.00 | 14,458.36 | 65,021 |
| 2025-01-02 | 15,500.00 | 15,680.00 | 15,140.00 | 15,170.00 | 14,487.01 | 78,889 |
| 2024-12-30 | 15,400.00 | 15,750.00 | 15,170.00 | 15,500.00 | 14,802.15 | 61,812 |
| 2024-12-27 | 15,810.00 | 16,050.00 | 15,410.00 | 15,490.00 | 14,792.60 | 95,341 |
| 2024-12-26 | 16,230.00 | 16,470.00 | 15,890.00 | 16,060.00 | 15,336.94 | 71,842 |
| 2024-12-24 | 15,850.00 | 16,310.00 | 15,720.00 | 16,090.00 | 15,365.59 | 76,999 |
| 2024-12-23 | 15,990.00 | 16,240.00 | 15,380.00 | 15,980.00 | 15,260.54 | 84,352 |
| 2024-12-20 | 16,330.00 | 16,370.00 | 15,540.00 | 15,670.00 | 14,964.50 | 119,084 |
| 2024-12-19 | 15,950.00 | 16,630.00 | 15,900.00 | 16,330.00 | 15,594.79 | 104,523 |
| 2024-12-18 | 16,700.00 | 16,750.00 | 15,960.00 | 16,520.00 | 15,776.23 | 224,714 |
| 2024-12-17 | 17,450.00 | 17,480.00 | 16,560.00 | 16,560.00 | 15,814.43 | 186,538 |
| 2024-12-16 | 17,600.00 | 17,790.00 | 17,100.00 | 17,460.00 | 16,673.91 | 194,644 |
| 2024-12-13 | 16,660.00 | 17,710.00 | 16,530.00 | 17,450.00 | 16,664.36 | 649,478 |
| 2024-12-12 | 15,550.00 | 16,500.00 | 15,430.00 | 16,430.00 | 15,690.28 | 204,843 |
| 2024-12-11 | 14,500.00 | 15,590.00 | 14,500.00 | 15,380.00 | 14,687.56 | 135,724 |
| 2024-12-10 | 13,630.00 | 14,860.00 | 13,630.00 | 14,600.00 | 13,942.67 | 145,093 |
| 2024-12-09 | 14,140.00 | 14,590.00 | 13,650.00 | 13,670.00 | 13,054.55 | 180,486 |
| 2024-12-06 | 14,940.00 | 15,300.00 | 14,130.00 | 14,860.00 | 14,190.97 | 217,977 |
| 2024-12-05 | 16,200.00 | 16,260.00 | 15,170.00 | 15,170.00 | 14,487.01 | 225,241 |
| 2024-12-04 | 16,080.00 | 16,490.00 | 15,840.00 | 16,130.00 | 15,403.79 | 309,455 |
| 2024-12-03 | 17,440.00 | 17,450.00 | 15,930.00 | 16,740.00 | 15,986.33 | 564,390 |
| 2024-12-02 | 18,000.00 | 18,010.00 | 16,280.00 | 16,650.00 | 15,900.38 | 1,265,230 |
| 2024-11-29 | 16,240.00 | 16,580.00 | 15,940.00 | 16,380.00 | 15,642.53 | 100,204 |
| 2024-11-28 | 16,330.00 | 16,460.00 | 16,110.00 | 16,240.00 | 15,508.84 | 78,609 |
| 2024-11-27 | 15,670.00 | 16,350.00 | 15,500.00 | 16,300.00 | 15,566.14 | 159,159 |
| 2024-11-26 | 15,010.00 | 15,810.00 | 14,770.00 | 15,800.00 | 15,088.65 | 156,015 |
| 2024-11-25 | 14,950.00 | 15,710.00 | 14,880.00 | 15,090.00 | 14,410.61 | 163,209 |
| 2024-11-22 | 14,850.00 | 15,200.00 | 14,750.00 | 14,900.00 | 14,229.17 | 74,287 |
| 2024-11-21 | 14,880.00 | 14,920.00 | 14,400.00 | 14,870.00 | 14,200.52 | 54,414 |
| 2024-11-20 | 14,960.00 | 15,170.00 | 14,710.00 | 14,870.00 | 14,200.52 | 46,724 |
| 2024-11-19 | 14,760.00 | 15,180.00 | 14,600.00 | 14,880.00 | 14,210.07 | 90,686 |
| 2024-11-18 | 14,600.00 | 15,160.00 | 14,590.00 | 14,900.00 | 14,229.17 | 71,161 |
| 2024-11-15 | 14,540.00 | 14,660.00 | 14,040.00 | 14,530.00 | 13,875.83 | 45,248 |
| 2024-11-14 | 14,390.00 | 14,600.00 | 13,980.00 | 14,600.00 | 13,942.67 | 71,230 |
| 2024-11-13 | 14,230.00 | 14,550.00 | 13,920.00 | 13,920.00 | 13,293.29 | 38,568 |
| 2024-11-12 | 14,860.00 | 15,000.00 | 14,230.00 | 14,230.00 | 13,589.33 | 58,406 |
| 2024-11-11 | 15,300.00 | 15,420.00 | 14,500.00 | 15,000.00 | 14,324.67 | 59,970 |
| 2024-11-08 | 15,300.00 | 15,380.00 | 15,060.00 | 15,280.00 | 14,592.06 | 65,126 |
| 2024-11-07 | 14,600.00 | 15,420.00 | 13,500.00 | 15,250.00 | 14,563.41 | 166,784 |
| 2024-11-06 | 14,520.00 | 14,660.00 | 14,240.00 | 14,500.00 | 13,847.18 | 60,144 |
| 2024-11-05 | 13,450.00 | 14,710.00 | 13,450.00 | 14,610.00 | 13,952.22 | 124,688 |
| 2024-11-04 | 13,300.00 | 13,850.00 | 13,130.00 | 13,790.00 | 13,169.14 | 87,964 |
| 2024-11-01 | 12,850.00 | 13,120.00 | 12,820.00 | 13,030.00 | 12,443.36 | 29,258 |
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.