MICube Solution Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 9,300.00 | 9,440.00 | 9,120.00 | 9,320.00 | 2,931.13 | 9,126 |
| 2024-07-26 | 9,110.00 | 9,300.00 | 8,980.00 | 9,300.00 | 2,924.84 | 10,407 |
| 2024-07-25 | 9,390.00 | 9,390.00 | 9,010.00 | 9,110.00 | 2,865.09 | 21,513 |
| 2024-07-24 | 9,520.00 | 9,520.00 | 9,300.00 | 9,390.00 | 2,953.14 | 17,652 |
| 2024-07-23 | 9,760.00 | 9,810.00 | 9,510.00 | 9,520.00 | 2,994.03 | 18,240 |
| 2024-07-22 | 9,770.00 | 9,870.00 | 9,650.00 | 9,760.00 | 3,069.51 | 7,347 |
| 2024-07-19 | 9,730.00 | 9,990.00 | 9,700.00 | 9,770.00 | 3,072.65 | 19,902 |
| 2024-07-18 | 9,800.00 | 10,000.00 | 9,740.00 | 10,000.00 | 3,144.99 | 20,577 |
| 2024-07-17 | 10,010.00 | 10,250.00 | 9,870.00 | 10,000.00 | 3,144.99 | 12,837 |
| 2024-07-16 | 10,080.00 | 10,150.00 | 9,970.00 | 10,070.00 | 3,167.00 | 3,069 |
| 2024-07-15 | 9,900.00 | 10,230.00 | 9,900.00 | 10,170.00 | 3,198.45 | 16,914 |
| 2024-07-12 | 10,100.00 | 10,400.00 | 9,820.00 | 9,900.00 | 3,113.54 | 30,048 |
| 2024-07-11 | 9,840.00 | 10,100.00 | 9,820.00 | 10,100.00 | 3,176.44 | 19,767 |
| 2024-07-10 | 9,900.00 | 9,900.00 | 9,750.00 | 9,840.00 | 3,094.67 | 14,757 |
| 2024-07-09 | 10,000.00 | 10,100.00 | 9,880.00 | 9,950.00 | 3,129.26 | 13,575 |
| 2024-07-08 | 10,030.00 | 10,080.00 | 9,900.00 | 9,940.00 | 3,126.12 | 28,056 |
| 2024-07-05 | 10,090.00 | 10,240.00 | 10,000.00 | 10,150.00 | 3,192.16 | 17,079 |
| 2024-07-04 | 10,260.00 | 10,350.00 | 10,150.00 | 10,210.00 | 3,211.03 | 11,952 |
| 2024-07-03 | 10,320.00 | 10,470.00 | 10,230.00 | 10,260.00 | 3,226.76 | 7,671 |
| 2024-07-02 | 10,400.00 | 10,510.00 | 10,270.00 | 10,320.00 | 3,245.63 | 15,165 |
| 2024-07-01 | 10,570.00 | 10,760.00 | 10,480.00 | 10,580.00 | 3,327.40 | 9,360 |
| 2024-06-28 | 10,230.00 | 10,700.00 | 10,230.00 | 10,570.00 | 3,324.25 | 14,865 |
| 2024-06-27 | 10,440.00 | 10,560.00 | 10,380.00 | 10,380.00 | 3,264.50 | 18,651 |
| 2024-06-26 | 10,520.00 | 10,640.00 | 10,420.00 | 10,620.00 | 3,339.98 | 10,449 |
| 2024-06-25 | 10,720.00 | 10,770.00 | 10,620.00 | 10,630.00 | 3,343.12 | 7,014 |
| 2024-06-24 | 10,830.00 | 10,910.00 | 10,580.00 | 10,720.00 | 3,371.43 | 15,024 |
| 2024-06-21 | 11,000.00 | 11,000.00 | 10,630.00 | 10,920.00 | 3,434.33 | 18,555 |
| 2024-06-20 | 10,580.00 | 11,000.00 | 10,580.00 | 11,000.00 | 3,459.49 | 9,201 |
| 2024-06-19 | 10,700.00 | 10,720.00 | 10,580.00 | 10,660.00 | 3,352.56 | 11,724 |
| 2024-06-18 | 11,100.00 | 11,100.00 | 10,570.00 | 10,700.00 | 3,365.14 | 31,227 |
| 2024-06-17 | 11,060.00 | 11,220.00 | 10,900.00 | 10,900.00 | 3,428.04 | 18,906 |
| 2024-06-14 | 11,280.00 | 11,320.00 | 11,180.00 | 11,260.00 | 3,541.26 | 16,518 |
| 2024-06-13 | 11,540.00 | 11,540.00 | 11,230.00 | 11,280.00 | 3,547.55 | 13,374 |
| 2024-06-12 | 11,320.00 | 11,500.00 | 11,110.00 | 11,490.00 | 3,613.59 | 10,521 |
| 2024-06-11 | 11,130.00 | 11,580.00 | 10,920.00 | 11,310.00 | 3,556.98 | 21,624 |
| 2024-06-10 | 11,300.00 | 11,480.00 | 11,200.00 | 11,210.00 | 3,525.53 | 20,034 |
| 2024-06-07 | 11,140.00 | 11,700.00 | 11,140.00 | 11,300.00 | 3,553.84 | 59,232 |
| 2024-06-05 | 11,650.00 | 11,990.00 | 11,600.00 | 11,600.00 | 3,648.19 | 17,190 |
| 2024-06-04 | 12,100.00 | 12,100.00 | 11,600.00 | 11,990.00 | 3,770.84 | 14,571 |
| 2024-06-03 | 11,700.00 | 12,000.00 | 11,570.00 | 12,000.00 | 3,773.99 | 15,891 |
| 2024-05-31 | 11,700.00 | 11,890.00 | 11,510.00 | 11,700.00 | 3,679.64 | 24,096 |
| 2024-05-30 | 12,210.00 | 12,210.00 | 11,670.00 | 11,810.00 | 3,714.23 | 17,844 |
| 2024-05-29 | 12,340.00 | 12,390.00 | 12,110.00 | 12,210.00 | 3,840.03 | 22,236 |
| 2024-05-28 | 11,930.00 | 12,310.00 | 11,930.00 | 12,120.00 | 3,811.73 | 14,259 |
| 2024-05-27 | 11,920.00 | 12,360.00 | 11,920.00 | 12,240.00 | 3,849.47 | 33,603 |
| 2024-05-24 | 11,890.00 | 12,280.00 | 11,680.00 | 11,980.00 | 3,767.70 | 29,514 |
| 2024-05-23 | 11,890.00 | 13,150.00 | 11,500.00 | 11,680.00 | 3,673.35 | 168,177 |
| 2024-05-22 | 11,920.00 | 12,110.00 | 11,900.00 | 11,900.00 | 3,742.54 | 12,693 |
| 2024-05-21 | 11,800.00 | 12,190.00 | 11,770.00 | 12,100.00 | 3,805.44 | 14,217 |
| 2024-05-20 | 12,390.00 | 12,390.00 | 11,880.00 | 11,980.00 | 3,767.70 | 34,437 |
| 2024-05-17 | 11,990.00 | 12,350.00 | 11,860.00 | 12,240.00 | 3,849.47 | 25,353 |
| 2024-05-16 | 12,230.00 | 12,350.00 | 11,950.00 | 12,180.00 | 3,830.60 | 41,475 |
| 2024-05-14 | 12,520.00 | 12,520.00 | 12,020.00 | 12,180.00 | 3,830.60 | 39,621 |
| 2024-05-13 | 12,600.00 | 12,600.00 | 12,320.00 | 12,330.00 | 3,877.77 | 47,022 |
| 2024-05-10 | 12,700.00 | 12,820.00 | 12,510.00 | 12,510.00 | 3,934.38 | 71,355 |
| 2024-05-09 | 12,500.00 | 12,690.00 | 12,440.00 | 12,690.00 | 3,990.99 | 50,511 |
| 2024-05-08 | 12,390.00 | 12,670.00 | 12,350.00 | 12,540.00 | 3,943.82 | 72,855 |
| 2024-05-07 | 12,960.00 | 13,070.00 | 12,350.00 | 12,490.00 | 3,928.09 | 137,133 |
| 2024-05-03 | 11,250.00 | 13,740.00 | 11,250.00 | 13,140.00 | 4,132.52 | 1,314,238 |
| 2024-05-02 | 11,330.00 | 11,330.00 | 11,180.00 | 11,230.00 | 3,531.82 | 5,115 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.