The Cube & Inc. (KOSDAQ:013720)
South Korea · Delayed Price · Currency is KRW 1,102.00
-89.00 (-7.47%)
At close: Aug 28, 2025
The Cube & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,155.00 | 1,188.00 | 1,061.00 | 1,102.00 | - | -7.47% | 736,893 |
| Aug 27, 2025 | 1,175.00 | 1,220.00 | 1,144.00 | 1,191.00 | - | 0.51% | 236,873 |
| Aug 26, 2025 | 1,178.00 | 1,234.00 | 1,159.00 | 1,185.00 | - | 0.08% | 288,538 |
| Aug 25, 2025 | 1,075.00 | 1,217.00 | 1,075.00 | 1,184.00 | - | 10.14% | 1,013,796 |
| Aug 22, 2025 | 1,075.00 | 1,088.00 | 1,059.00 | 1,075.00 | - | -0.46% | 89,435 |
| Aug 21, 2025 | 1,107.00 | 1,107.00 | 1,059.00 | 1,080.00 | - | 0.93% | 243,477 |
| Aug 20, 2025 | 1,092.00 | 1,104.00 | 1,050.00 | 1,070.00 | - | -2.01% | 144,465 |
| Aug 19, 2025 | 1,038.00 | 1,100.00 | 1,038.00 | 1,092.00 | - | 2.82% | 169,869 |
| Aug 18, 2025 | 1,108.00 | 1,108.00 | 1,032.00 | 1,062.00 | - | -4.67% | 337,663 |
| Aug 14, 2025 | 1,062.00 | 1,116.00 | 1,062.00 | 1,114.00 | - | 3.92% | 190,493 |
| Aug 13, 2025 | 1,126.00 | 1,126.00 | 1,063.00 | 1,072.00 | - | -3.86% | 139,694 |
| Aug 12, 2025 | 1,125.00 | 1,142.00 | 1,096.00 | 1,115.00 | - | -0.89% | 230,737 |
| Aug 11, 2025 | 1,160.00 | 1,160.00 | 1,110.00 | 1,125.00 | - | -2.26% | 169,498 |
| Aug 8, 2025 | 1,133.00 | 1,156.00 | 1,107.00 | 1,151.00 | - | 1.05% | 290,902 |
| Aug 7, 2025 | 1,180.00 | 1,197.00 | 1,115.00 | 1,139.00 | - | -4.85% | 459,720 |
| Aug 6, 2025 | 1,200.00 | 1,201.00 | 1,137.00 | 1,197.00 | - | -1.72% | 425,372 |
| Aug 5, 2025 | 1,180.00 | 1,270.00 | 1,173.00 | 1,218.00 | - | 3.84% | 1,016,222 |
| Aug 4, 2025 | 1,070.00 | 1,190.00 | 1,070.00 | 1,173.00 | - | 9.63% | 1,118,989 |
| Aug 1, 2025 | 1,129.00 | 1,129.00 | 1,027.00 | 1,070.00 | - | -0.09% | 441,167 |
| Jul 31, 2025 | 1,130.00 | 1,131.00 | 1,066.00 | 1,071.00 | - | -5.97% | 380,455 |
| Jul 30, 2025 | 1,130.00 | 1,242.00 | 1,109.00 | 1,139.00 | - | 0.80% | 1,469,703 |
| Jul 29, 2025 | 1,035.00 | 1,148.00 | 1,035.00 | 1,130.00 | - | 8.86% | 779,843 |
| Jul 28, 2025 | 1,100.00 | 1,176.00 | 1,022.00 | 1,038.00 | - | -4.77% | 818,736 |
| Jul 25, 2025 | 1,075.00 | 1,108.00 | 1,015.00 | 1,090.00 | - | 1.30% | 551,142 |
| Jul 24, 2025 | 1,032.00 | 1,088.00 | 1,028.00 | 1,076.00 | - | 3.36% | 551,414 |
| Jul 23, 2025 | 1,012.00 | 1,079.00 | 995.00 | 1,041.00 | - | 2.97% | 614,375 |
| Jul 22, 2025 | 971.00 | 1,086.00 | 971.00 | 1,011.00 | - | 4.23% | 922,138 |
| Jul 21, 2025 | 1,026.00 | 1,033.00 | 946.00 | 970.00 | - | -5.46% | 361,179 |
| Jul 18, 2025 | 1,030.00 | 1,049.00 | 1,001.00 | 1,026.00 | - | -0.39% | 136,930 |
| Jul 17, 2025 | 1,000.00 | 1,137.00 | 996.00 | 1,030.00 | - | 3.10% | 1,194,075 |
| Jul 16, 2025 | 1,047.00 | 1,061.00 | 996.00 | 999.00 | - | -4.58% | 315,522 |
| Jul 15, 2025 | 1,059.00 | 1,059.00 | 1,020.00 | 1,047.00 | - | -1.13% | 134,834 |
| Jul 14, 2025 | 1,050.00 | 1,134.00 | 1,038.00 | 1,059.00 | - | 0.86% | 249,953 |
| Jul 11, 2025 | 1,064.00 | 1,076.00 | 980.00 | 1,050.00 | - | -1.32% | 245,036 |
| Jul 10, 2025 | 1,055.00 | 1,079.00 | 1,044.00 | 1,064.00 | - | 2.11% | 236,201 |
| Jul 9, 2025 | 1,053.00 | 1,100.00 | 1,024.00 | 1,042.00 | - | -2.16% | 231,203 |
| Jul 8, 2025 | 1,033.00 | 1,187.00 | 1,015.00 | 1,065.00 | - | 3.10% | 1,020,181 |
| Jul 7, 2025 | 1,082.00 | 1,120.00 | 1,021.00 | 1,033.00 | - | -4.26% | 764,097 |
| Jul 4, 2025 | 1,100.00 | 1,100.00 | 1,054.00 | 1,079.00 | - | -1.91% | 178,370 |
| Jul 3, 2025 | 1,117.00 | 1,145.00 | 1,087.00 | 1,100.00 | - | -1.26% | 95,920 |
| Jul 2, 2025 | 1,120.00 | 1,152.00 | 1,090.00 | 1,114.00 | - | -1.24% | 233,888 |
| Jul 1, 2025 | 1,195.00 | 1,195.00 | 1,111.00 | 1,128.00 | - | -0.97% | 377,457 |
| Jun 30, 2025 | 1,125.00 | 1,168.00 | 1,107.00 | 1,139.00 | - | - | 539,312 |
| Jun 27, 2025 | 1,135.00 | 1,174.00 | 1,112.00 | 1,139.00 | - | 0.35% | 150,707 |
| Jun 26, 2025 | 1,190.00 | 1,206.00 | 1,122.00 | 1,135.00 | - | -4.62% | 293,823 |
| Jun 25, 2025 | 1,200.00 | 1,245.00 | 1,170.00 | 1,190.00 | - | -0.83% | 180,144 |
| Jun 24, 2025 | 1,286.00 | 1,286.00 | 1,170.00 | 1,200.00 | - | -2.68% | 591,547 |
| Jun 23, 2025 | 1,357.00 | 1,357.00 | 1,222.00 | 1,233.00 | - | -9.14% | 447,662 |
| Jun 20, 2025 | 1,400.00 | 1,400.00 | 1,263.00 | 1,357.00 | - | 0.89% | 518,593 |
| Jun 19, 2025 | 1,404.00 | 1,404.00 | 1,298.00 | 1,345.00 | - | -0.81% | 310,165 |