MICube Solution Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 11,040.00 | 11,380.00 | 11,000.00 | 11,350.00 | 3,569.56 | 15,906 |
| 2024-04-29 | 11,040.00 | 11,240.00 | 11,000.00 | 11,200.00 | 3,522.39 | 17,040 |
| 2024-04-26 | 10,620.00 | 11,300.00 | 10,620.00 | 11,070.00 | 3,481.50 | 39,261 |
| 2024-04-25 | 10,990.00 | 11,100.00 | 10,710.00 | 10,710.00 | 3,368.28 | 13,308 |
| 2024-04-24 | 10,630.00 | 11,080.00 | 10,630.00 | 10,990.00 | 3,456.34 | 23,682 |
| 2024-04-23 | 10,780.00 | 10,850.00 | 10,610.00 | 10,610.00 | 3,336.83 | 14,334 |
| 2024-04-22 | 10,640.00 | 10,730.00 | 10,590.00 | 10,730.00 | 3,374.57 | 13,443 |
| 2024-04-19 | 11,080.00 | 11,100.00 | 10,400.00 | 10,640.00 | 3,346.27 | 26,610 |
| 2024-04-18 | 10,660.00 | 11,200.00 | 10,600.00 | 11,200.00 | 3,522.39 | 34,326 |
| 2024-04-17 | 10,830.00 | 11,230.00 | 10,350.00 | 10,660.00 | 3,352.56 | 82,338 |
| 2024-04-16 | 11,530.00 | 11,610.00 | 10,970.00 | 11,100.00 | 3,490.94 | 50,760 |
| 2024-04-15 | 12,010.00 | 12,010.00 | 11,500.00 | 11,690.00 | 3,676.49 | 23,904 |
| 2024-04-12 | 12,000.00 | 12,200.00 | 12,000.00 | 12,010.00 | 3,777.13 | 13,800 |
| 2024-04-11 | 12,490.00 | 12,500.00 | 11,990.00 | 12,130.00 | 3,814.87 | 31,740 |
| 2024-04-09 | 12,250.00 | 12,580.00 | 12,190.00 | 12,580.00 | 3,956.40 | 16,623 |
| 2024-04-08 | 12,740.00 | 12,740.00 | 12,080.00 | 12,250.00 | 3,852.61 | 25,854 |
| 2024-04-05 | 12,440.00 | 12,790.00 | 12,440.00 | 12,730.00 | 4,003.57 | 27,393 |
| 2024-04-04 | 13,070.00 | 13,190.00 | 12,700.00 | 12,710.00 | 3,997.28 | 25,737 |
| 2024-04-03 | 13,530.00 | 13,530.00 | 12,840.00 | 13,050.00 | 4,104.21 | 42,168 |
| 2024-04-02 | 13,860.00 | 14,140.00 | 13,500.00 | 13,550.00 | 4,261.46 | 25,053 |
| 2024-04-01 | 14,050.00 | 14,110.00 | 13,800.00 | 14,000.00 | 4,402.98 | 27,360 |
| 2024-03-29 | 13,660.00 | 13,790.00 | 13,600.00 | 13,700.00 | 4,308.64 | 13,026 |
| 2024-03-28 | 13,900.00 | 13,950.00 | 13,630.00 | 13,630.00 | 4,286.62 | 50,724 |
| 2024-03-27 | 13,900.00 | 13,990.00 | 13,720.00 | 13,800.00 | 4,340.09 | 18,393 |
| 2024-03-26 | 13,950.00 | 14,230.00 | 13,780.00 | 13,940.00 | 4,384.11 | 47,463 |
| 2024-03-25 | 13,980.00 | 14,030.00 | 13,650.00 | 13,950.00 | 4,387.26 | 21,741 |
| 2024-03-22 | 13,470.00 | 14,260.00 | 13,470.00 | 13,980.00 | 4,396.69 | 58,590 |
| 2024-03-21 | 13,500.00 | 13,650.00 | 13,450.00 | 13,480.00 | 4,239.45 | 26,523 |
| 2024-03-20 | 13,900.00 | 13,900.00 | 13,440.00 | 13,470.00 | 4,236.30 | 22,563 |
| 2024-03-19 | 13,400.00 | 13,820.00 | 13,360.00 | 13,700.00 | 4,308.64 | 24,939 |
| 2024-03-18 | 13,340.00 | 13,730.00 | 13,250.00 | 13,330.00 | 4,192.27 | 22,362 |
| 2024-03-15 | 13,390.00 | 13,740.00 | 13,130.00 | 13,500.00 | 4,245.74 | 28,218 |
| 2024-03-14 | 13,840.00 | 13,900.00 | 13,360.00 | 13,520.00 | 4,252.03 | 22,740 |
| 2024-03-13 | 13,450.00 | 13,860.00 | 13,450.00 | 13,830.00 | 4,349.52 | 16,734 |
| 2024-03-12 | 13,800.00 | 13,830.00 | 13,440.00 | 13,560.00 | 4,264.61 | 20,880 |
| 2024-03-11 | 13,220.00 | 13,860.00 | 13,000.00 | 13,800.00 | 4,340.09 | 83,385 |
| 2024-03-08 | 13,290.00 | 13,510.00 | 13,050.00 | 13,220.00 | 4,157.68 | 78,501 |
| 2024-03-07 | 13,520.00 | 13,700.00 | 13,250.00 | 13,420.00 | 4,220.58 | 67,023 |
| 2024-03-06 | 13,800.00 | 13,800.00 | 13,530.00 | 13,540.00 | 4,258.32 | 37,941 |
| 2024-03-05 | 13,780.00 | 13,940.00 | 13,600.00 | 13,740.00 | 4,321.22 | 72,276 |
| 2024-03-04 | 13,900.00 | 13,980.00 | 13,750.00 | 13,940.00 | 4,384.11 | 29,307 |
| 2024-02-29 | 14,000.00 | 14,430.00 | 13,780.00 | 13,900.00 | 4,371.53 | 37,164 |
| 2024-02-28 | 14,130.00 | 14,250.00 | 14,030.00 | 14,090.00 | 4,431.29 | 17,349 |
| 2024-02-27 | 14,390.00 | 14,490.00 | 14,000.00 | 14,130.00 | 4,443.87 | 53,925 |
| 2024-02-26 | 14,500.00 | 14,590.00 | 14,400.00 | 14,480.00 | 4,553.94 | 38,439 |
| 2024-02-23 | 14,650.00 | 14,740.00 | 14,360.00 | 14,480.00 | 4,553.94 | 52,944 |
| 2024-02-22 | 14,520.00 | 14,950.00 | 14,520.00 | 14,670.00 | 4,613.70 | 40,161 |
| 2024-02-21 | 14,890.00 | 14,890.00 | 14,510.00 | 14,550.00 | 4,575.96 | 46,893 |
| 2024-02-20 | 14,990.00 | 14,990.00 | 14,610.00 | 14,730.00 | 4,632.57 | 27,030 |
| 2024-02-19 | 14,780.00 | 15,150.00 | 14,630.00 | 14,890.00 | 4,682.89 | 60,963 |
| 2024-02-16 | 14,850.00 | 15,040.00 | 14,500.00 | 14,780.00 | 4,648.29 | 36,435 |
| 2024-02-15 | 14,700.00 | 15,020.00 | 14,660.00 | 14,890.00 | 4,682.89 | 70,197 |
| 2024-02-14 | 14,700.00 | 14,820.00 | 14,230.00 | 14,690.00 | 4,619.99 | 42,495 |
| 2024-02-13 | 14,400.00 | 14,660.00 | 14,180.00 | 14,480.00 | 4,553.94 | 53,511 |
| 2024-02-08 | 13,950.00 | 14,750.00 | 13,950.00 | 14,240.00 | 4,478.46 | 120,840 |
| 2024-02-07 | 13,630.00 | 14,080.00 | 13,620.00 | 13,900.00 | 4,371.53 | 66,708 |
| 2024-02-06 | 14,160.00 | 14,330.00 | 13,450.00 | 13,760.00 | 4,327.51 | 137,466 |
| 2024-02-05 | 14,200.00 | 14,640.00 | 12,820.00 | 14,150.00 | 4,450.16 | 473,103 |
| 2024-02-02 | 15,000.00 | 15,500.00 | 14,940.00 | 15,020.00 | 4,723.77 | 51,057 |
| 2024-02-01 | 15,150.00 | 15,200.00 | 14,800.00 | 14,880.00 | 4,679.74 | 77,232 |
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.