MICube Solution Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7,490.00 | 7,620.00 | 7,470.00 | 7,470.00 | 2,349.31 | 22,887 |
| 2024-10-29 | 7,730.00 | 7,730.00 | 7,550.00 | 7,600.00 | 2,390.19 | 8,067 |
| 2024-10-28 | 7,730.00 | 7,800.00 | 7,580.00 | 7,690.00 | 2,418.50 | 11,763 |
| 2024-10-25 | 7,590.00 | 7,940.00 | 7,460.00 | 7,800.00 | 2,453.09 | 28,980 |
| 2024-10-24 | 7,680.00 | 7,910.00 | 7,520.00 | 7,580.00 | 2,383.90 | 16,659 |
| 2024-10-23 | 7,750.00 | 7,940.00 | 7,570.00 | 7,710.00 | 2,424.79 | 38,244 |
| 2024-10-22 | 8,300.00 | 8,330.00 | 7,730.00 | 7,790.00 | 2,449.95 | 43,218 |
| 2024-10-21 | 7,970.00 | 8,300.00 | 7,970.00 | 8,300.00 | 2,610.34 | 29,535 |
| 2024-10-18 | 8,480.00 | 8,480.00 | 7,970.00 | 7,970.00 | 2,506.56 | 79,635 |
| 2024-10-17 | 8,790.00 | 8,790.00 | 8,490.00 | 8,490.00 | 2,670.10 | 46,320 |
| 2024-10-16 | 8,890.00 | 8,890.00 | 8,560.00 | 8,720.00 | 2,742.43 | 71,814 |
| 2024-10-15 | 8,590.00 | 9,040.00 | 8,420.00 | 8,900.00 | 2,799.04 | 108,231 |
| 2024-10-14 | 8,700.00 | 8,790.00 | 8,460.00 | 8,670.00 | 2,726.71 | 64,305 |
| 2024-10-11 | 9,200.00 | 9,400.00 | 8,680.00 | 8,700.00 | 2,736.14 | 143,952 |
| 2024-10-10 | 9,180.00 | 9,530.00 | 8,990.00 | 9,270.00 | 2,915.40 | 159,441 |
| 2024-10-08 | 9,700.00 | 10,120.00 | 9,280.00 | 9,280.00 | 2,918.55 | 369,588 |
| 2024-10-07 | 9,850.00 | 10,110.00 | 9,470.00 | 9,640.00 | 3,031.77 | 508,426 |
| 2024-10-04 | 11,020.00 | 12,120.00 | 9,460.00 | 9,610.00 | 3,022.33 | 3,422,494 |
| 2024-10-02 | 7,810.00 | 10,370.00 | 7,810.00 | 10,370.00 | 3,261.35 | 3,011,733 |
| 2024-09-30 | 8,080.00 | 8,090.00 | 7,830.00 | 7,980.00 | 2,509.70 | 20,274 |
| 2024-09-27 | 8,340.00 | 8,340.00 | 8,050.00 | 8,080.00 | 2,541.15 | 40,038 |
| 2024-09-26 | 7,670.00 | 9,240.00 | 7,550.00 | 8,340.00 | 2,622.92 | 534,298 |
| 2024-09-25 | 7,550.00 | 7,670.00 | 7,440.00 | 7,670.00 | 2,412.21 | 13,551 |
| 2024-09-24 | 7,540.00 | 7,650.00 | 7,370.00 | 7,550.00 | 2,374.47 | 10,089 |
| 2024-09-23 | 7,350.00 | 7,500.00 | 7,310.00 | 7,500.00 | 2,358.74 | 18,393 |
| 2024-09-20 | 7,290.00 | 7,440.00 | 7,250.00 | 7,350.00 | 2,311.57 | 12,162 |
| 2024-09-19 | 7,400.00 | 7,400.00 | 7,240.00 | 7,250.00 | 2,280.12 | 5,964 |
| 2024-09-13 | 7,550.00 | 7,650.00 | 7,320.00 | 7,390.00 | 2,324.15 | 6,411 |
| 2024-09-12 | 7,300.00 | 7,560.00 | 7,300.00 | 7,550.00 | 2,374.47 | 13,011 |
| 2024-09-11 | 7,220.00 | 7,300.00 | 7,170.00 | 7,270.00 | 2,286.41 | 10,371 |
| 2024-09-10 | 7,440.00 | 7,480.00 | 7,180.00 | 7,220.00 | 2,270.68 | 6,165 |
| 2024-09-09 | 7,240.00 | 7,540.00 | 7,170.00 | 7,440.00 | 2,339.87 | 27,576 |
| 2024-09-06 | 7,630.00 | 8,060.00 | 7,480.00 | 7,580.00 | 2,383.90 | 7,578 |
| 2024-09-05 | 7,830.00 | 7,920.00 | 7,660.00 | 7,670.00 | 2,412.21 | 3,621 |
| 2024-09-04 | 7,610.00 | 7,950.00 | 7,580.00 | 7,880.00 | 2,478.25 | 13,101 |
| 2024-09-03 | 7,910.00 | 8,020.00 | 7,720.00 | 8,000.00 | 2,515.99 | 15,828 |
| 2024-09-02 | 7,940.00 | 7,970.00 | 7,760.00 | 7,910.00 | 2,487.69 | 16,854 |
| 2024-08-30 | 7,920.00 | 7,990.00 | 7,750.00 | 7,900.00 | 2,484.54 | 8,769 |
| 2024-08-29 | 7,940.00 | 7,940.00 | 7,650.00 | 7,920.00 | 2,490.83 | 11,739 |
| 2024-08-28 | 7,990.00 | 8,000.00 | 7,830.00 | 7,910.00 | 2,487.69 | 11,907 |
| 2024-08-27 | 7,820.00 | 7,990.00 | 7,820.00 | 7,990.00 | 2,512.85 | 8,535 |
| 2024-08-26 | 8,000.00 | 8,060.00 | 7,900.00 | 8,000.00 | 2,515.99 | 10,584 |
| 2024-08-23 | 8,000.00 | 8,190.00 | 7,610.00 | 8,060.00 | 2,534.86 | 8,148 |
| 2024-08-22 | 8,190.00 | 8,240.00 | 8,010.00 | 8,050.00 | 2,531.72 | 13,122 |
| 2024-08-21 | 8,240.00 | 8,280.00 | 8,100.00 | 8,190.00 | 2,575.75 | 2,163 |
| 2024-08-20 | 8,180.00 | 8,270.00 | 8,150.00 | 8,240.00 | 2,591.47 | 4,047 |
| 2024-08-19 | 8,350.00 | 8,350.00 | 8,120.00 | 8,180.00 | 2,572.60 | 8,307 |
| 2024-08-16 | 8,800.00 | 8,800.00 | 8,120.00 | 8,350.00 | 2,626.07 | 29,640 |
| 2024-08-14 | 8,350.00 | 8,400.00 | 8,260.00 | 8,390.00 | 2,638.65 | 7,452 |
| 2024-08-13 | 8,580.00 | 8,580.00 | 8,330.00 | 8,350.00 | 2,626.07 | 4,440 |
| 2024-08-12 | 8,720.00 | 8,720.00 | 8,450.00 | 8,580.00 | 2,698.40 | 9,777 |
| 2024-08-09 | 8,400.00 | 8,720.00 | 8,290.00 | 8,720.00 | 2,742.43 | 6,678 |
| 2024-08-08 | 8,470.00 | 8,470.00 | 8,130.00 | 8,300.00 | 2,610.34 | 8,649 |
| 2024-08-07 | 7,910.00 | 8,550.00 | 7,910.00 | 8,550.00 | 2,688.97 | 10,254 |
| 2024-08-06 | 7,100.00 | 8,500.00 | 7,100.00 | 8,060.00 | 2,534.86 | 31,182 |
| 2024-08-05 | 8,850.00 | 8,980.00 | 7,370.00 | 7,700.00 | 2,421.64 | 56,226 |
| 2024-08-02 | 9,590.00 | 10,550.00 | 9,160.00 | 9,180.00 | 2,887.10 | 71,091 |
| 2024-08-01 | 9,410.00 | 9,660.00 | 9,410.00 | 9,610.00 | 3,022.33 | 10,515 |
| 2024-07-31 | 9,650.00 | 9,670.00 | 9,340.00 | 9,670.00 | 3,041.20 | 14,118 |
| 2024-07-30 | 9,320.00 | 10,500.00 | 9,320.00 | 9,670.00 | 3,041.20 | 139,950 |
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.