MICube Solution Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 8,250.00 | 8,250.00 | 8,060.00 | 8,120.00 | 2,630.42 | 8,820 |
| 2025-07-25 | 8,130.00 | 8,250.00 | 8,040.00 | 8,210.00 | 2,659.57 | 18,507 |
| 2025-07-24 | 8,180.00 | 8,270.00 | 8,030.00 | 8,130.00 | 2,633.66 | 31,116 |
| 2025-07-23 | 8,270.00 | 8,410.00 | 8,010.00 | 8,180.00 | 2,649.86 | 47,079 |
| 2025-07-22 | 8,400.00 | 8,450.00 | 8,200.00 | 8,330.00 | 2,698.45 | 28,548 |
| 2025-07-21 | 8,500.00 | 8,500.00 | 8,340.00 | 8,400.00 | 2,721.12 | 14,130 |
| 2025-07-18 | 8,400.00 | 8,470.00 | 8,280.00 | 8,390.00 | 2,717.88 | 22,635 |
| 2025-07-17 | 8,210.00 | 8,480.00 | 8,080.00 | 8,400.00 | 2,721.12 | 48,294 |
| 2025-07-16 | 8,580.00 | 8,600.00 | 8,200.00 | 8,200.00 | 2,656.34 | 61,719 |
| 2025-07-15 | 8,590.00 | 8,710.00 | 8,360.00 | 8,580.00 | 2,779.43 | 84,705 |
| 2025-07-14 | 9,000.00 | 9,000.00 | 8,400.00 | 8,660.00 | 2,805.35 | 37,572 |
| 2025-07-11 | 8,620.00 | 9,030.00 | 8,550.00 | 8,930.00 | 2,892.81 | 40,986 |
| 2025-07-10 | 8,590.00 | 8,750.00 | 8,450.00 | 8,620.00 | 2,792.39 | 19,608 |
| 2025-07-09 | 8,800.00 | 8,800.00 | 8,430.00 | 8,590.00 | 2,782.67 | 10,209 |
| 2025-07-08 | 8,570.00 | 8,840.00 | 8,320.00 | 8,570.00 | 2,776.19 | 18,654 |
| 2025-07-07 | 8,410.00 | 8,870.00 | 8,410.00 | 8,570.00 | 2,776.19 | 24,768 |
| 2025-07-04 | 8,890.00 | 8,920.00 | 8,550.00 | 8,590.00 | 2,782.67 | 24,297 |
| 2025-07-03 | 8,840.00 | 8,970.00 | 8,760.00 | 8,890.00 | 2,879.86 | 35,715 |
| 2025-07-02 | 8,910.00 | 8,950.00 | 8,650.00 | 8,840.00 | 2,863.66 | 25,206 |
| 2025-07-01 | 8,890.00 | 9,190.00 | 8,790.00 | 8,910.00 | 2,886.34 | 26,619 |
| 2025-06-30 | 8,840.00 | 9,100.00 | 8,600.00 | 8,890.00 | 2,879.86 | 42,093 |
| 2025-06-27 | 8,840.00 | 9,100.00 | 8,660.00 | 8,840.00 | 2,863.66 | 49,050 |
| 2025-06-26 | 9,080.00 | 9,220.00 | 8,800.00 | 8,830.00 | 2,860.42 | 68,415 |
| 2025-06-25 | 9,510.00 | 9,550.00 | 9,020.00 | 9,080.00 | 2,941.41 | 118,332 |
| 2025-06-24 | 9,850.00 | 9,850.00 | 9,410.00 | 9,500.00 | 3,077.46 | 68,112 |
| 2025-06-23 | 9,840.00 | 9,840.00 | 9,100.00 | 9,500.00 | 3,077.46 | 135,468 |
| 2025-06-20 | 9,260.00 | 10,110.00 | 9,210.00 | 9,780.00 | 3,168.17 | 149,130 |
| 2025-06-19 | 10,150.00 | 11,110.00 | 9,220.00 | 9,350.00 | 3,028.87 | 347,622 |
| 2025-06-18 | 9,500.00 | 10,200.00 | 8,960.00 | 9,860.00 | 3,194.08 | 218,448 |
| 2025-06-17 | 9,750.00 | 9,750.00 | 9,120.00 | 9,500.00 | 3,077.46 | 105,540 |
| 2025-06-16 | 8,600.00 | 9,770.00 | 8,500.00 | 9,360.00 | 3,032.11 | 360,021 |
| 2025-06-13 | 8,720.00 | 8,970.00 | 8,500.00 | 8,500.00 | 2,753.52 | 65,583 |
| 2025-06-12 | 9,390.00 | 9,390.00 | 8,780.00 | 8,780.00 | 2,844.22 | 76,407 |
| 2025-06-11 | 9,050.00 | 9,540.00 | 8,690.00 | 9,130.00 | 2,957.60 | 191,745 |
| 2025-06-10 | 8,940.00 | 9,200.00 | 8,600.00 | 8,790.00 | 2,847.46 | 57,717 |
| 2025-06-09 | 8,800.00 | 8,960.00 | 8,700.00 | 8,930.00 | 2,892.81 | 46,281 |
| 2025-06-05 | 8,750.00 | 8,920.00 | 8,660.00 | 8,730.00 | 2,828.03 | 36,183 |
| 2025-06-04 | 8,160.00 | 8,910.00 | 8,160.00 | 8,800.00 | 2,850.70 | 85,608 |
| 2025-06-02 | 8,180.00 | 8,330.00 | 8,060.00 | 8,210.00 | 2,659.57 | 27,513 |
| 2025-05-30 | 8,160.00 | 8,350.00 | 8,040.00 | 8,160.00 | 2,643.38 | 18,975 |
| 2025-05-29 | 8,240.00 | 8,280.00 | 8,010.00 | 8,150.00 | 2,640.14 | 89,184 |
| 2025-05-28 | 7,980.00 | 8,260.00 | 7,940.00 | 8,220.00 | 2,662.81 | 44,751 |
| 2025-05-27 | 8,100.00 | 8,180.00 | 7,830.00 | 7,980.00 | 2,585.07 | 25,686 |
| 2025-05-26 | 7,800.00 | 8,230.00 | 7,700.00 | 8,080.00 | 2,617.46 | 33,990 |
| 2025-05-23 | 7,900.00 | 7,980.00 | 7,680.00 | 7,890.00 | 2,555.91 | 77,241 |
| 2025-05-22 | 8,230.00 | 8,290.00 | 7,930.00 | 7,950.00 | 2,575.35 | 54,822 |
| 2025-05-21 | 8,340.00 | 8,410.00 | 8,100.00 | 8,240.00 | 2,669.29 | 63,630 |
| 2025-05-20 | 8,450.00 | 8,550.00 | 8,160.00 | 8,340.00 | 2,701.69 | 36,636 |
| 2025-05-19 | 8,610.00 | 8,800.00 | 8,100.00 | 8,300.00 | 2,688.73 | 128,916 |
| 2025-05-16 | 9,130.00 | 9,290.00 | 8,510.00 | 8,730.00 | 2,828.03 | 186,966 |
| 2025-05-15 | 9,240.00 | 9,240.00 | 8,750.00 | 9,080.00 | 2,941.41 | 48,744 |
| 2025-05-14 | 9,000.00 | 9,240.00 | 8,650.00 | 9,240.00 | 2,993.24 | 81,480 |
| 2025-05-13 | 8,940.00 | 9,250.00 | 8,670.00 | 9,000.00 | 2,915.49 | 122,451 |
| 2025-05-12 | 8,660.00 | 9,040.00 | 8,470.00 | 8,730.00 | 2,828.03 | 143,670 |
| 2025-05-09 | 8,350.00 | 9,160.00 | 8,100.00 | 8,640.00 | 2,798.87 | 273,942 |
| 2025-05-08 | 8,580.00 | 8,580.00 | 8,100.00 | 8,350.00 | 2,704.93 | 57,855 |
| 2025-05-07 | 8,020.00 | 8,410.00 | 7,900.00 | 8,360.00 | 2,708.17 | 65,253 |
| 2025-05-02 | 8,060.00 | 8,060.00 | 7,780.00 | 8,020.00 | 2,598.03 | 73,449 |
| 2025-04-30 | 8,150.00 | 8,420.00 | 8,100.00 | 8,120.00 | 2,630.42 | 111,540 |
| 2025-04-29 | 8,180.00 | 8,390.00 | 8,000.00 | 8,290.00 | 2,685.49 | 61,290 |
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.