MICube Solution Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 20,000.00 | 20,000.00 | 18,700.00 | 19,200.00 | 5,956.34 | 23,763 |
| 2023-11-02 | 18,170.00 | 19,570.00 | 18,170.00 | 19,080.00 | 5,919.11 | 67,185 |
| 2023-11-01 | 17,970.00 | 18,700.00 | 17,970.00 | 18,210.00 | 5,649.21 | 34,686 |
| 2023-10-31 | 18,900.00 | 20,000.00 | 17,880.00 | 17,940.00 | 5,565.45 | 56,094 |
| 2023-10-30 | 18,510.00 | 19,530.00 | 17,880.00 | 18,900.00 | 5,863.27 | 61,821 |
| 2023-10-27 | 18,910.00 | 19,430.00 | 18,100.00 | 18,510.00 | 5,742.28 | 44,118 |
| 2023-10-26 | 19,050.00 | 19,790.00 | 18,560.00 | 18,910.00 | 5,866.37 | 47,670 |
| 2023-10-25 | 20,000.00 | 20,350.00 | 19,520.00 | 19,790.00 | 6,139.37 | 21,888 |
| 2023-10-24 | 19,510.00 | 20,300.00 | 18,610.00 | 19,990.00 | 6,201.41 | 65,133 |
| 2023-10-23 | 19,010.00 | 19,990.00 | 19,010.00 | 19,510.00 | 6,052.51 | 33,279 |
| 2023-10-20 | 19,770.00 | 20,250.00 | 18,880.00 | 19,600.00 | 6,080.43 | 94,743 |
| 2023-10-19 | 21,900.00 | 21,900.00 | 20,200.00 | 20,200.00 | 6,266.56 | 66,333 |
| 2023-10-18 | 22,650.00 | 22,900.00 | 21,500.00 | 22,100.00 | 6,855.99 | 67,830 |
| 2023-10-17 | 22,950.00 | 23,750.00 | 22,650.00 | 22,850.00 | 7,088.66 | 59,958 |
| 2023-10-16 | 23,100.00 | 23,900.00 | 22,700.00 | 22,800.00 | 7,073.15 | 74,052 |
| 2023-10-13 | 23,050.00 | 23,900.00 | 22,200.00 | 23,650.00 | 7,336.84 | 85,647 |
| 2023-10-12 | 23,000.00 | 23,850.00 | 22,650.00 | 23,500.00 | 7,290.31 | 132,423 |
| 2023-10-11 | 22,050.00 | 23,300.00 | 21,850.00 | 22,850.00 | 7,088.66 | 97,488 |
| 2023-10-10 | 23,700.00 | 23,700.00 | 21,300.00 | 21,550.00 | 6,685.37 | 129,993 |
| 2023-10-06 | 22,350.00 | 24,150.00 | 22,150.00 | 23,900.00 | 7,414.40 | 148,605 |
| 2023-10-05 | 22,800.00 | 23,600.00 | 21,650.00 | 22,450.00 | 6,964.57 | 249,441 |
| 2023-10-04 | 24,000.00 | 24,250.00 | 22,750.00 | 22,750.00 | 7,057.64 | 156,567 |
| 2023-09-27 | 23,950.00 | 25,250.00 | 23,500.00 | 24,850.00 | 7,709.11 | 244,179 |
| 2023-09-26 | 26,000.00 | 26,700.00 | 24,450.00 | 24,600.00 | 7,631.56 | 218,457 |
| 2023-09-25 | 28,300.00 | 28,300.00 | 25,600.00 | 26,350.00 | 8,174.45 | 417,936 |
| 2023-09-22 | 30,550.00 | 31,900.00 | 28,850.00 | 28,850.00 | 8,950.02 | 945,676 |
| 2023-09-21 | 28,600.00 | 36,500.00 | 28,250.00 | 32,150.00 | 9,973.76 | 3,758,059 |
| 2023-09-20 | 29,350.00 | 31,350.00 | 28,150.00 | 28,150.00 | 8,732.86 | 742,243 |
| 2023-09-19 | 30,600.00 | 31,350.00 | 28,500.00 | 28,500.00 | 8,841.44 | 404,154 |
| 2023-09-18 | 32,150.00 | 33,350.00 | 30,700.00 | 31,050.00 | 9,632.51 | 260,400 |
| 2023-09-15 | 34,450.00 | 35,750.00 | 32,450.00 | 32,450.00 | 10,066.83 | 749,998 |
| 2023-09-14 | 32,050.00 | 36,950.00 | 31,200.00 | 34,800.00 | 10,795.86 | 2,859,411 |
| 2023-09-13 | 37,700.00 | 41,800.00 | 31,900.00 | 32,400.00 | 10,051.32 | 4,663,106 |
| 2023-09-12 | 31,500.00 | 39,800.00 | 31,400.00 | 34,450.00 | 10,687.28 | 4,534,625 |
| 2023-09-11 | 27,550.00 | 32,000.00 | 27,400.00 | 31,000.00 | 9,617.00 | 2,649,753 |
| 2023-09-08 | 29,050.00 | 29,750.00 | 27,000.00 | 27,350.00 | 8,484.68 | 342,708 |
| 2023-09-07 | 29,350.00 | 30,850.00 | 28,400.00 | 28,900.00 | 8,965.53 | 834,646 |
| 2023-09-06 | 29,200.00 | 29,650.00 | 28,600.00 | 28,700.00 | 8,903.48 | 346,140 |
| 2023-09-05 | 27,500.00 | 30,200.00 | 27,250.00 | 29,350.00 | 9,105.13 | 1,982,249 |
| 2023-09-04 | 26,350.00 | 27,600.00 | 25,800.00 | 27,050.00 | 8,391.61 | 401,706 |
| 2023-09-01 | 29,100.00 | 29,650.00 | 26,750.00 | 27,150.00 | 8,422.63 | 468,213 |
| 2023-08-31 | 30,050.00 | 30,500.00 | 28,050.00 | 28,300.00 | 8,779.39 | 520,129 |
| 2023-08-30 | 28,050.00 | 31,650.00 | 28,050.00 | 29,600.00 | 9,182.68 | 1,173,556 |
| 2023-08-29 | 26,950.00 | 31,200.00 | 26,600.00 | 28,000.00 | 8,686.32 | 1,605,422 |
| 2023-08-28 | 26,150.00 | 27,550.00 | 25,300.00 | 26,500.00 | 8,220.98 | 515,296 |
| 2023-08-25 | 30,200.00 | 30,400.00 | 26,500.00 | 26,700.00 | 8,283.03 | 548,038 |
| 2023-08-24 | 28,600.00 | 31,900.00 | 28,000.00 | 29,500.00 | 9,151.66 | 810,595 |
| 2023-08-23 | 28,100.00 | 32,500.00 | 27,650.00 | 29,500.00 | 9,151.66 | 2,071,721 |
| 2023-08-22 | 28,750.00 | 32,900.00 | 27,350.00 | 27,650.00 | 8,577.74 | 2,730,252 |
| 2023-08-21 | 32,500.00 | 35,850.00 | 28,750.00 | 28,750.00 | 8,918.99 | 2,002,874 |
| 2023-08-18 | 33,000.00 | 33,900.00 | 32,700.00 | 33,250.00 | 10,315.01 | 432,966 |
| 2023-08-17 | 35,350.00 | 36,850.00 | 33,050.00 | 34,300.00 | 10,640.75 | 698,872 |
| 2023-08-16 | 38,100.00 | 40,600.00 | 35,500.00 | 35,500.00 | 11,013.02 | 952,534 |
| 2023-08-14 | 40,550.00 | 45,000.00 | 37,750.00 | 38,100.00 | 11,819.60 | 1,741,535 |
| 2023-08-11 | 42,250.00 | 49,750.00 | 40,250.00 | 41,500.00 | 12,874.37 | 7,496,390 |
| 2023-08-10 | 38,500.00 | 49,100.00 | 37,800.00 | 44,300.00 | 13,743.00 | 14,379,753 |
| 2023-08-09 | 34,500.00 | 39,450.00 | 32,000.00 | 39,450.00 | 12,238.41 | 12,509,761 |
| 2023-08-08 | 22,800.00 | 30,350.00 | 21,200.00 | 30,350.00 | 9,415.35 | 4,493,633 |
| 2023-08-07 | 25,600.00 | 25,900.00 | 23,050.00 | 23,350.00 | 7,243.77 | 1,147,534 |
| 2023-08-04 | 36,900.00 | 42,600.00 | 25,850.00 | 26,700.00 | 8,283.03 | 24,624,101 |
← NewerPage 13 of 13 · 780 trading days
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.