The Cube & Inc. (KOSDAQ:013720)
South Korea · Delayed Price · Currency is KRW 704.00
-1.00 (-0.14%)
Last updated: Dec 5, 2025, 2:54 PM KST
The Cube & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 705.00 | 719.00 | 697.00 | 700.00 | - | -0.71% | 3,546 |
| Dec 4, 2025 | 713.00 | 719.00 | 690.00 | 705.00 | 705.00 | -1.12% | 134,923 |
| Dec 3, 2025 | 715.00 | 725.00 | 699.00 | 713.00 | 713.00 | 1.57% | 58,380 |
| Dec 2, 2025 | 705.00 | 713.00 | 700.00 | 702.00 | 702.00 | -0.57% | 76,068 |
| Dec 1, 2025 | 725.00 | 725.00 | 704.00 | 706.00 | 706.00 | -1.12% | 53,625 |
| Nov 28, 2025 | 710.00 | 725.00 | 710.00 | 714.00 | 714.00 | 0.14% | 65,965 |
| Nov 27, 2025 | 720.00 | 720.00 | 701.00 | 713.00 | 713.00 | -0.97% | 73,621 |
| Nov 26, 2025 | 710.00 | 720.00 | 695.00 | 720.00 | 720.00 | 1.41% | 79,897 |
| Nov 25, 2025 | 711.00 | 720.00 | 687.00 | 710.00 | 710.00 | -0.98% | 101,430 |
| Nov 24, 2025 | 707.00 | 717.00 | 680.00 | 717.00 | 717.00 | 1.41% | 173,558 |
| Nov 21, 2025 | 754.00 | 754.00 | 674.00 | 707.00 | 707.00 | -6.23% | 330,970 |
| Nov 20, 2025 | 752.00 | 769.00 | 706.00 | 754.00 | 754.00 | -2.58% | 461,132 |
| Nov 19, 2025 | 784.00 | 786.00 | 700.00 | 774.00 | 774.00 | -2.27% | 295,210 |
| Nov 18, 2025 | 790.00 | 792.00 | 753.00 | 792.00 | 792.00 | -0.38% | 154,606 |
| Nov 17, 2025 | 773.00 | 797.00 | 762.00 | 795.00 | 795.00 | 2.85% | 79,728 |
| Nov 14, 2025 | 800.00 | 803.00 | 721.00 | 773.00 | 773.00 | -3.38% | 218,221 |
| Nov 13, 2025 | 803.00 | 807.00 | 783.00 | 800.00 | 800.00 | -0.25% | 98,764 |
| Nov 12, 2025 | 801.00 | 816.00 | 792.00 | 802.00 | 802.00 | - | 124,489 |
| Nov 11, 2025 | 820.00 | 829.00 | 775.00 | 802.00 | 802.00 | -1.72% | 165,631 |
| Nov 10, 2025 | 802.00 | 816.00 | 795.00 | 816.00 | 816.00 | 1.75% | 101,700 |
| Nov 7, 2025 | 843.00 | 846.00 | 797.00 | 802.00 | 802.00 | -6.09% | 392,427 |
| Nov 6, 2025 | 864.00 | 864.00 | 818.00 | 854.00 | 854.00 | -1.16% | 133,944 |
| Nov 5, 2025 | 837.00 | 873.00 | 785.00 | 864.00 | 864.00 | 3.23% | 291,532 |
| Nov 4, 2025 | 785.00 | 862.00 | 785.00 | 837.00 | 837.00 | 6.62% | 198,391 |
| Nov 3, 2025 | 830.00 | 830.00 | 780.00 | 785.00 | 785.00 | -4.03% | 253,028 |
| Oct 31, 2025 | 829.00 | 829.00 | 809.00 | 818.00 | 818.00 | -1.33% | 99,034 |
| Oct 30, 2025 | 844.00 | 844.00 | 810.00 | 829.00 | 829.00 | -1.78% | 227,872 |
| Oct 29, 2025 | 864.00 | 875.00 | 830.00 | 844.00 | 844.00 | -3.21% | 323,603 |
| Oct 28, 2025 | 883.00 | 902.00 | 860.00 | 872.00 | 872.00 | -2.46% | 260,051 |
| Oct 27, 2025 | 917.00 | 917.00 | 864.00 | 894.00 | 894.00 | 0.22% | 236,498 |
| Oct 24, 2025 | 993.00 | 993.00 | 858.00 | 892.00 | 892.00 | -7.66% | 685,265 |
| Oct 23, 2025 | 960.00 | 1,001.00 | 930.00 | 966.00 | 966.00 | 1.15% | 263,233 |
| Oct 22, 2025 | 990.00 | 990.00 | 926.00 | 955.00 | 955.00 | -3.54% | 202,888 |
| Oct 21, 2025 | 894.00 | 999.00 | 889.00 | 990.00 | 990.00 | 10.74% | 545,792 |
| Oct 20, 2025 | 899.00 | 916.00 | 865.00 | 894.00 | 894.00 | 0.90% | 151,817 |
| Oct 17, 2025 | 882.00 | 909.00 | 868.00 | 886.00 | 886.00 | 0.45% | 364,135 |
| Oct 16, 2025 | 895.00 | 910.00 | 866.00 | 882.00 | 882.00 | -1.23% | 154,799 |
| Oct 15, 2025 | 900.00 | 900.00 | 860.00 | 893.00 | 893.00 | 2.53% | 216,792 |
| Oct 14, 2025 | 903.00 | 914.00 | 867.00 | 871.00 | 871.00 | -3.54% | 285,746 |
| Oct 13, 2025 | 915.00 | 947.00 | 896.00 | 903.00 | 903.00 | -1.20% | 194,098 |
| Oct 10, 2025 | 900.00 | 934.00 | 878.00 | 914.00 | 914.00 | 3.86% | 239,355 |
| Oct 2, 2025 | 917.00 | 928.00 | 850.00 | 880.00 | 880.00 | -4.14% | 484,327 |
| Oct 1, 2025 | 919.00 | 931.00 | 902.00 | 918.00 | 918.00 | - | 91,234 |
| Sep 30, 2025 | 954.00 | 966.00 | 915.00 | 918.00 | 918.00 | -4.97% | 163,937 |
| Sep 29, 2025 | 956.00 | 966.00 | 900.00 | 966.00 | 966.00 | 1.05% | 252,494 |
| Sep 26, 2025 | 983.00 | 1,019.00 | 931.00 | 956.00 | 956.00 | -4.40% | 392,284 |
| Sep 25, 2025 | 998.00 | 1,059.00 | 998.00 | 1,000.00 | 1,000.00 | 0.20% | 308,490 |
| Sep 24, 2025 | 989.00 | 1,007.00 | 984.00 | 998.00 | 998.00 | 0.91% | 101,661 |
| Sep 23, 2025 | 1,010.00 | 1,029.00 | 985.00 | 989.00 | 989.00 | -2.27% | 212,256 |
| Sep 22, 2025 | 1,040.00 | 1,042.00 | 1,003.00 | 1,012.00 | 1,012.00 | -2.22% | 115,868 |