The Cube & Inc. (KOSDAQ:013720)
South Korea · Delayed Price · Currency is KRW 863.00
-29.00 (-3.25%)
At close: Mar 26, 2026
The Cube & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 863.00 | 881.00 | 841.00 | 866.00 | 866.00 | 0.35% | 184,439 |
| Mar 26, 2026 | 892.00 | 914.00 | 850.00 | 863.00 | 863.00 | -3.25% | 260,766 |
| Mar 25, 2026 | 905.00 | 905.00 | 824.00 | 892.00 | 892.00 | -1.44% | 482,342 |
| Mar 24, 2026 | 990.00 | 990.00 | 830.00 | 905.00 | 905.00 | 9.56% | 877,168 |
| Mar 23, 2026 | 881.00 | 906.00 | 812.00 | 826.00 | 826.00 | -4.84% | 704,579 |
| Mar 20, 2026 | 852.00 | 898.00 | 800.00 | 868.00 | 868.00 | 1.88% | 601,646 |
| Mar 19, 2026 | 857.00 | 901.00 | 840.00 | 852.00 | 852.00 | -0.58% | 561,504 |
| Mar 18, 2026 | 895.00 | 949.00 | 844.00 | 857.00 | 857.00 | -1.38% | 760,891 |
| Mar 17, 2026 | 899.00 | 907.00 | 840.00 | 869.00 | 869.00 | -0.46% | 765,250 |
| Mar 16, 2026 | 822.00 | 958.00 | 822.00 | 873.00 | 873.00 | 6.72% | 1,538,632 |
| Mar 13, 2026 | 717.00 | 896.00 | 696.00 | 818.00 | 818.00 | 14.57% | 2,466,849 |
| Mar 12, 2026 | 724.00 | 749.00 | 710.00 | 714.00 | 714.00 | -1.38% | 194,384 |
| Mar 11, 2026 | 714.00 | 745.00 | 701.00 | 724.00 | 724.00 | 1.40% | 336,219 |
| Mar 10, 2026 | 697.00 | 730.00 | 697.00 | 714.00 | 714.00 | 3.48% | 237,262 |
| Mar 9, 2026 | 713.00 | 713.00 | 671.00 | 690.00 | 690.00 | -4.43% | 266,591 |
| Mar 6, 2026 | 716.00 | 743.00 | 708.00 | 722.00 | 722.00 | -0.55% | 238,895 |
| Mar 5, 2026 | 700.00 | 733.00 | 687.00 | 726.00 | 726.00 | 11.35% | 417,560 |
| Mar 4, 2026 | 737.00 | 737.00 | 615.00 | 652.00 | 652.00 | -11.53% | 599,078 |
| Mar 3, 2026 | 801.00 | 844.00 | 733.00 | 737.00 | 737.00 | -7.99% | 977,082 |
| Feb 27, 2026 | 770.00 | 855.00 | 730.00 | 801.00 | 801.00 | 10.03% | 2,169,932 |
| Feb 26, 2026 | 664.00 | 820.00 | 664.00 | 728.00 | 728.00 | 10.98% | 3,195,914 |
| Feb 25, 2026 | 670.00 | 710.00 | 656.00 | 656.00 | 656.00 | -2.09% | 1,052,276 |
| Feb 24, 2026 | 668.00 | 683.00 | 655.00 | 670.00 | 670.00 | 0.30% | 499,520 |
| Feb 23, 2026 | 697.00 | 709.00 | 650.00 | 668.00 | 668.00 | -3.33% | 581,150 |
| Feb 20, 2026 | 718.00 | 725.00 | 680.00 | 691.00 | 691.00 | -3.76% | 394,389 |
| Feb 19, 2026 | 714.00 | 735.00 | 665.00 | 718.00 | 718.00 | -0.42% | 882,861 |
| Feb 13, 2026 | 838.00 | 839.00 | 690.00 | 721.00 | 721.00 | -15.47% | 2,647,684 |
| Feb 12, 2026 | 883.00 | 883.00 | 853.00 | 853.00 | 853.00 | -3.40% | 336,772 |
| Feb 11, 2026 | 907.00 | 907.00 | 875.00 | 883.00 | 883.00 | -2.21% | 364,856 |
| Feb 10, 2026 | 923.00 | 923.00 | 883.00 | 903.00 | 903.00 | -2.17% | 614,015 |
| Feb 9, 2026 | 961.00 | 971.00 | 902.00 | 923.00 | 923.00 | 1.21% | 640,751 |
| Feb 6, 2026 | 909.00 | 942.00 | 871.00 | 912.00 | 912.00 | 0.44% | 466,634 |
| Feb 5, 2026 | 950.00 | 1,019.00 | 906.00 | 908.00 | 908.00 | -2.68% | 1,288,422 |
| Feb 4, 2026 | 879.00 | 965.00 | 879.00 | 933.00 | 933.00 | 6.26% | 1,128,354 |
| Feb 3, 2026 | 880.00 | 895.00 | 853.00 | 878.00 | 878.00 | -0.11% | 560,852 |
| Feb 2, 2026 | 907.00 | 926.00 | 876.00 | 879.00 | 879.00 | -3.09% | 592,484 |
| Jan 30, 2026 | 957.00 | 957.00 | 899.00 | 907.00 | 907.00 | -5.22% | 766,323 |
| Jan 29, 2026 | 958.00 | 978.00 | 923.00 | 957.00 | 957.00 | - | 714,402 |
| Jan 28, 2026 | 984.00 | 986.00 | 941.00 | 957.00 | 957.00 | -2.74% | 1,098,276 |
| Jan 27, 2026 | 1,017.00 | 1,018.00 | 961.00 | 984.00 | 984.00 | -1.99% | 1,033,011 |
| Jan 26, 2026 | 1,111.00 | 1,112.00 | 991.00 | 1,004.00 | 1,004.00 | -9.55% | 2,154,997 |
| Jan 23, 2026 | 1,055.00 | 1,240.00 | 1,040.00 | 1,110.00 | 1,110.00 | 7.77% | 4,379,470 |
| Jan 22, 2026 | 1,050.00 | 1,113.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.68% | 2,677,925 |
| Jan 21, 2026 | 966.00 | 1,049.00 | 923.00 | 1,023.00 | 1,023.00 | 4.92% | 2,140,939 |
| Jan 20, 2026 | 1,030.00 | 1,045.00 | 938.00 | 975.00 | 975.00 | -2.89% | 1,801,672 |
| Jan 19, 2026 | 890.00 | 1,040.00 | 888.00 | 1,004.00 | 1,004.00 | 14.87% | 3,587,970 |
| Jan 16, 2026 | 835.00 | 918.00 | 790.00 | 874.00 | 874.00 | 4.67% | 1,553,051 |
| Jan 15, 2026 | 869.00 | 869.00 | 815.00 | 835.00 | 835.00 | -5.86% | 1,317,243 |
| Jan 14, 2026 | 1,067.00 | 1,068.00 | 875.00 | 887.00 | 887.00 | -14.71% | 3,338,666 |
| Jan 13, 2026 | 955.00 | 1,130.00 | 915.00 | 1,040.00 | 1,040.00 | 19.27% | 15,854,642 |