The Cube & Inc. (KOSDAQ:013720)
South Korea · Delayed Price · Currency is KRW 872.00
-22.00 (-2.46%)
At close: Oct 28, 2025
The Cube & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 1,031.00 | 1,060.00 | 1,022.00 | 1,035.00 | 1,035.00 | 0.39% | 402,278 |
| Sep 18, 2025 | 1,000.00 | 1,065.00 | 992.00 | 1,031.00 | 1,031.00 | 3.31% | 330,849 |
| Sep 17, 2025 | 992.00 | 998.00 | 974.00 | 998.00 | 998.00 | -0.20% | 308,657 |
| Sep 16, 2025 | 1,006.00 | 1,016.00 | 992.00 | 1,000.00 | 1,000.00 | -0.60% | 275,264 |
| Sep 15, 2025 | 1,039.00 | 1,055.00 | 995.00 | 1,006.00 | 1,006.00 | -3.18% | 295,537 |
| Sep 12, 2025 | 1,048.00 | 1,056.00 | 1,036.00 | 1,039.00 | 1,039.00 | -0.48% | 127,174 |
| Sep 11, 2025 | 1,051.00 | 1,069.00 | 1,037.00 | 1,044.00 | 1,044.00 | -0.57% | 228,748 |
| Sep 10, 2025 | 1,062.00 | 1,083.00 | 1,047.00 | 1,050.00 | 1,050.00 | -1.50% | 223,499 |
| Sep 9, 2025 | 1,079.00 | 1,092.00 | 1,052.00 | 1,066.00 | 1,066.00 | -1.20% | 355,797 |
| Sep 8, 2025 | 1,144.00 | 1,165.00 | 1,077.00 | 1,079.00 | 1,079.00 | -2.00% | 256,717 |
| Sep 5, 2025 | 1,070.00 | 1,124.00 | 1,070.00 | 1,101.00 | 1,101.00 | 2.13% | 155,101 |
| Sep 4, 2025 | 1,056.00 | 1,149.00 | 1,056.00 | 1,078.00 | 1,078.00 | 0.09% | 285,960 |
| Sep 3, 2025 | 1,085.00 | 1,159.00 | 1,018.00 | 1,077.00 | 1,077.00 | 1.13% | 441,674 |
| Sep 2, 2025 | 1,086.00 | 1,086.00 | 1,045.00 | 1,065.00 | 1,065.00 | 0.76% | 207,626 |
| Sep 1, 2025 | 1,098.00 | 1,098.00 | 1,038.00 | 1,057.00 | 1,057.00 | -0.75% | 193,789 |
| Aug 29, 2025 | 1,134.00 | 1,134.00 | 1,065.00 | 1,065.00 | 1,065.00 | -3.36% | 223,347 |
| Aug 28, 2025 | 1,155.00 | 1,188.00 | 1,061.00 | 1,102.00 | 1,102.00 | -7.47% | 725,218 |
| Aug 27, 2025 | 1,175.00 | 1,220.00 | 1,144.00 | 1,191.00 | 1,191.00 | 0.51% | 236,873 |
| Aug 26, 2025 | 1,178.00 | 1,234.00 | 1,159.00 | 1,185.00 | 1,185.00 | 0.08% | 288,538 |
| Aug 25, 2025 | 1,075.00 | 1,217.00 | 1,075.00 | 1,184.00 | 1,184.00 | 10.14% | 1,013,796 |
| Aug 22, 2025 | 1,075.00 | 1,088.00 | 1,059.00 | 1,075.00 | 1,075.00 | -0.46% | 89,435 |
| Aug 21, 2025 | 1,107.00 | 1,107.00 | 1,059.00 | 1,080.00 | 1,080.00 | 0.93% | 243,477 |
| Aug 20, 2025 | 1,092.00 | 1,104.00 | 1,050.00 | 1,070.00 | 1,070.00 | -2.01% | 144,465 |
| Aug 19, 2025 | 1,038.00 | 1,100.00 | 1,038.00 | 1,092.00 | 1,092.00 | 2.82% | 169,869 |
| Aug 18, 2025 | 1,108.00 | 1,108.00 | 1,032.00 | 1,062.00 | 1,062.00 | -4.67% | 337,663 |
| Aug 14, 2025 | 1,062.00 | 1,116.00 | 1,062.00 | 1,114.00 | 1,114.00 | 3.92% | 190,493 |