The Cube & Inc. (KOSDAQ:013720)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025844.00844.00810.00829.00829.00-1.78%227,872
Oct 29, 2025864.00875.00830.00844.00844.00-3.21%323,603
Oct 28, 2025883.00902.00860.00872.00872.00-2.46%260,051
Oct 27, 2025917.00917.00864.00894.00894.000.22%236,498
Oct 24, 2025993.00993.00858.00892.00892.00-7.66%685,265
Oct 23, 2025960.001,001.00930.00966.00966.001.15%263,233
Oct 22, 2025990.00990.00926.00955.00955.00-3.54%202,888
Oct 21, 2025894.00999.00889.00990.00990.0010.74%545,792
Oct 20, 2025899.00916.00865.00894.00894.000.90%151,817
Oct 17, 2025882.00909.00868.00886.00886.000.45%364,135
Oct 16, 2025895.00910.00866.00882.00882.00-1.23%154,799
Oct 15, 2025900.00900.00860.00893.00893.002.53%216,792
Oct 14, 2025903.00914.00867.00871.00871.00-3.54%285,746
Oct 13, 2025915.00947.00896.00903.00903.00-1.20%194,098
Oct 10, 2025900.00934.00878.00914.00914.003.86%239,355
Oct 2, 2025917.00928.00850.00880.00880.00-4.14%484,327
Oct 1, 2025919.00931.00902.00918.00918.00-91,234
Sep 30, 2025954.00966.00915.00918.00918.00-4.97%163,937
Sep 29, 2025956.00966.00900.00966.00966.001.05%252,494
Sep 26, 2025983.001,019.00931.00956.00956.00-4.40%392,284
Sep 25, 2025998.001,059.00998.001,000.001,000.000.20%308,490
Sep 24, 2025989.001,007.00984.00998.00998.000.91%101,661
Sep 23, 20251,010.001,029.00985.00989.00989.00-2.27%212,256
Sep 22, 20251,040.001,042.001,003.001,012.001,012.00-2.22%115,868
Sep 19, 20251,031.001,060.001,022.001,035.001,035.000.39%402,278
Sep 18, 20251,000.001,065.00992.001,031.001,031.003.31%330,849
Sep 17, 2025992.00998.00974.00998.00998.00-0.20%308,657
Sep 16, 20251,006.001,016.00992.001,000.001,000.00-0.60%275,264
Sep 15, 20251,039.001,055.00995.001,006.001,006.00-3.18%295,537
Sep 12, 20251,048.001,056.001,036.001,039.001,039.00-0.48%127,174
Sep 11, 20251,051.001,069.001,037.001,044.001,044.00-0.57%228,748
Sep 10, 20251,062.001,083.001,047.001,050.001,050.00-1.50%223,499
Sep 9, 20251,079.001,092.001,052.001,066.001,066.00-1.20%355,797
Sep 8, 20251,144.001,165.001,077.001,079.001,079.00-2.00%256,717
Sep 5, 20251,070.001,124.001,070.001,101.001,101.002.13%155,101
Sep 4, 20251,056.001,149.001,056.001,078.001,078.000.09%285,960
Sep 3, 20251,085.001,159.001,018.001,077.001,077.001.13%441,674
Sep 2, 20251,086.001,086.001,045.001,065.001,065.000.76%207,626
Sep 1, 20251,098.001,098.001,038.001,057.001,057.00-0.75%193,789
Aug 29, 20251,134.001,134.001,065.001,065.001,065.00-3.36%223,347
Aug 28, 20251,155.001,188.001,061.001,102.001,102.00-7.47%725,218
Aug 27, 20251,175.001,220.001,144.001,191.001,191.000.51%236,873
Aug 26, 20251,178.001,234.001,159.001,185.001,185.000.08%288,538
Aug 25, 20251,075.001,217.001,075.001,184.001,184.0010.14%1,013,796
Aug 22, 20251,075.001,088.001,059.001,075.001,075.00-0.46%89,435
Aug 21, 20251,107.001,107.001,059.001,080.001,080.000.93%243,477
Aug 20, 20251,092.001,104.001,050.001,070.001,070.00-2.01%144,465
Aug 19, 20251,038.001,100.001,038.001,092.001,092.002.82%169,869
Aug 18, 20251,108.001,108.001,032.001,062.001,062.00-4.67%337,663
Aug 14, 20251,062.001,116.001,062.001,114.001,114.003.92%190,493