MICube Solution Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 15,350.00 | 15,370.00 | 15,060.00 | 15,120.00 | 4,755.22 | 28,731 |
| 2024-01-30 | 15,290.00 | 15,670.00 | 15,000.00 | 15,030.00 | 4,726.92 | 68,667 |
| 2024-01-29 | 16,300.00 | 16,300.00 | 15,290.00 | 15,290.00 | 4,808.69 | 99,294 |
| 2024-01-26 | 15,720.00 | 16,620.00 | 15,720.00 | 16,190.00 | 5,091.74 | 60,393 |
| 2024-01-25 | 16,770.00 | 16,770.00 | 15,720.00 | 15,820.00 | 4,975.37 | 96,372 |
| 2024-01-24 | 17,480.00 | 17,480.00 | 16,520.00 | 16,530.00 | 5,198.67 | 73,359 |
| 2024-01-23 | 16,990.00 | 17,560.00 | 16,700.00 | 17,110.00 | 5,381.08 | 117,135 |
| 2024-01-22 | 17,480.00 | 17,580.00 | 16,710.00 | 16,990.00 | 5,343.34 | 99,768 |
| 2024-01-19 | 16,400.00 | 17,760.00 | 16,390.00 | 17,290.00 | 5,437.69 | 176,868 |
| 2024-01-18 | 15,900.00 | 16,750.00 | 15,810.00 | 16,430.00 | 5,167.22 | 85,902 |
| 2024-01-17 | 16,920.00 | 16,920.00 | 15,740.00 | 15,900.00 | 5,000.53 | 108,612 |
| 2024-01-16 | 16,760.00 | 17,400.00 | 16,500.00 | 17,000.00 | 5,346.48 | 58,887 |
| 2024-01-15 | 17,110.00 | 17,200.00 | 16,650.00 | 16,760.00 | 5,271.00 | 59,556 |
| 2024-01-12 | 17,480.00 | 17,480.00 | 16,960.00 | 17,220.00 | 5,415.67 | 86,220 |
| 2024-01-11 | 17,000.00 | 17,790.00 | 17,000.00 | 17,300.00 | 5,440.83 | 124,923 |
| 2024-01-10 | 17,710.00 | 17,710.00 | 16,700.00 | 17,300.00 | 5,440.83 | 150,297 |
| 2024-01-09 | 17,160.00 | 17,680.00 | 16,710.00 | 17,420.00 | 5,478.57 | 220,545 |
| 2024-01-08 | 15,730.00 | 17,070.00 | 15,730.00 | 16,900.00 | 5,315.03 | 261,411 |
| 2024-01-05 | 16,290.00 | 16,290.00 | 15,560.00 | 15,730.00 | 4,947.07 | 57,588 |
| 2024-01-04 | 15,590.00 | 16,300.00 | 15,390.00 | 15,920.00 | 5,006.82 | 148,173 |
| 2024-01-03 | 15,410.00 | 15,720.00 | 15,310.00 | 15,720.00 | 4,943.92 | 48,417 |
| 2024-01-02 | 14,990.00 | 15,730.00 | 14,960.00 | 15,660.00 | 4,925.05 | 114,306 |
| 2023-12-28 | 15,090.00 | 15,250.00 | 14,840.00 | 15,150.00 | 4,764.66 | 51,411 |
| 2023-12-27 | 14,720.00 | 15,150.00 | 14,600.00 | 15,090.00 | 4,745.79 | 71,871 |
| 2023-12-26 | 15,600.00 | 15,960.00 | 14,680.00 | 14,720.00 | 4,566.52 | 195,621 |
| 2023-12-22 | 15,190.00 | 15,900.00 | 14,940.00 | 15,700.00 | 4,870.55 | 216,168 |
| 2023-12-21 | 15,120.00 | 15,120.00 | 14,760.00 | 14,920.00 | 4,628.57 | 97,098 |
| 2023-12-20 | 15,030.00 | 15,470.00 | 14,940.00 | 15,130.00 | 4,693.72 | 82,845 |
| 2023-12-19 | 15,260.00 | 15,400.00 | 15,010.00 | 15,150.00 | 4,699.92 | 36,486 |
| 2023-12-18 | 14,880.00 | 15,250.00 | 14,840.00 | 15,220.00 | 4,721.64 | 38,676 |
| 2023-12-15 | 15,070.00 | 15,290.00 | 14,820.00 | 14,900.00 | 4,622.36 | 41,274 |
| 2023-12-14 | 15,150.00 | 15,430.00 | 14,980.00 | 15,010.00 | 4,656.49 | 49,578 |
| 2023-12-13 | 15,790.00 | 15,790.00 | 15,060.00 | 15,180.00 | 4,709.23 | 97,689 |
| 2023-12-12 | 15,860.00 | 16,010.00 | 15,500.00 | 15,820.00 | 4,907.77 | 36,867 |
| 2023-12-11 | 16,160.00 | 16,470.00 | 15,800.00 | 15,850.00 | 4,917.08 | 76,953 |
| 2023-12-08 | 15,470.00 | 16,220.00 | 15,470.00 | 15,890.00 | 4,929.49 | 33,498 |
| 2023-12-07 | 15,700.00 | 15,790.00 | 15,400.00 | 15,600.00 | 4,839.52 | 33,990 |
| 2023-12-06 | 15,330.00 | 15,770.00 | 15,150.00 | 15,540.00 | 4,820.91 | 23,958 |
| 2023-12-05 | 15,900.00 | 16,080.00 | 15,160.00 | 15,320.00 | 4,752.66 | 60,828 |
| 2023-12-04 | 16,220.00 | 16,750.00 | 15,720.00 | 16,100.00 | 4,994.64 | 61,233 |
| 2023-12-01 | 16,520.00 | 16,950.00 | 16,220.00 | 16,220.00 | 5,031.86 | 60,315 |
| 2023-11-30 | 16,930.00 | 17,390.00 | 16,500.00 | 16,590.00 | 5,146.65 | 116,745 |
| 2023-11-29 | 16,700.00 | 18,360.00 | 16,650.00 | 16,800.00 | 5,211.79 | 392,115 |
| 2023-11-28 | 16,950.00 | 17,180.00 | 16,600.00 | 16,700.00 | 5,180.77 | 70,440 |
| 2023-11-27 | 16,860.00 | 17,450.00 | 16,610.00 | 17,000.00 | 5,273.84 | 145,839 |
| 2023-11-24 | 16,620.00 | 17,080.00 | 16,500.00 | 16,850.00 | 5,227.31 | 87,357 |
| 2023-11-23 | 16,980.00 | 17,280.00 | 16,100.00 | 16,760.00 | 5,199.38 | 113,238 |
| 2023-11-22 | 16,800.00 | 16,800.00 | 16,320.00 | 16,560.00 | 5,137.34 | 84,669 |
| 2023-11-21 | 16,360.00 | 17,100.00 | 16,000.00 | 16,890.00 | 5,239.71 | 273,153 |
| 2023-11-20 | 15,590.00 | 16,200.00 | 15,560.00 | 16,000.00 | 4,963.61 | 72,018 |
| 2023-11-17 | 16,100.00 | 16,380.00 | 15,350.00 | 15,590.00 | 4,836.42 | 68,088 |
| 2023-11-16 | 15,860.00 | 16,240.00 | 15,570.00 | 16,000.00 | 4,963.61 | 47,400 |
| 2023-11-15 | 15,980.00 | 16,300.00 | 15,760.00 | 15,860.00 | 4,920.18 | 67,839 |
| 2023-11-14 | 14,930.00 | 15,880.00 | 14,930.00 | 15,690.00 | 4,867.44 | 59,802 |
| 2023-11-13 | 15,230.00 | 15,870.00 | 14,530.00 | 15,000.00 | 4,653.39 | 104,436 |
| 2023-11-10 | 15,590.00 | 15,600.00 | 15,070.00 | 15,160.00 | 4,703.02 | 128,298 |
| 2023-11-09 | 16,240.00 | 16,250.00 | 15,370.00 | 15,790.00 | 4,898.47 | 181,449 |
| 2023-11-08 | 16,870.00 | 17,000.00 | 16,010.00 | 16,110.00 | 4,997.74 | 205,293 |
| 2023-11-07 | 16,600.00 | 17,390.00 | 16,300.00 | 16,500.00 | 5,118.73 | 338,427 |
| 2023-11-06 | 17,600.00 | 17,900.00 | 16,260.00 | 16,750.00 | 5,196.28 | 898,330 |
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.