The Cube & Inc. (KOSDAQ:013720)
South Korea · Delayed Price · Currency is KRW 1,023.00
+48.00 (4.92%)
At close: Jan 21, 2026
The Cube & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 663.00 | 872.00 | 662.00 | 872.00 | 872.00 | 29.96% | 2,821,949 |
| Jan 9, 2026 | 672.00 | 687.00 | 651.00 | 671.00 | 671.00 | -3.73% | 243,992 |
| Jan 8, 2026 | 687.00 | 720.00 | 662.00 | 697.00 | 697.00 | 0.58% | 284,904 |
| Jan 7, 2026 | 644.00 | 700.00 | 641.00 | 693.00 | 693.00 | 7.44% | 539,143 |
| Jan 6, 2026 | 653.00 | 655.00 | 588.00 | 645.00 | 645.00 | -1.23% | 1,121,144 |
| Jan 5, 2026 | 668.00 | 700.00 | 621.00 | 653.00 | 653.00 | -2.25% | 308,019 |
| Jan 2, 2026 | 660.00 | 701.00 | 655.00 | 668.00 | 668.00 | 1.37% | 768,565 |
| Dec 30, 2025 | 708.00 | 708.00 | 651.00 | 659.00 | 659.00 | -6.92% | 465,099 |
| Dec 29, 2025 | 709.00 | 713.00 | 693.00 | 708.00 | 708.00 | - | 224,834 |
| Dec 26, 2025 | 713.00 | 713.00 | 696.00 | 708.00 | 708.00 | -1.12% | 44,717 |
| Dec 24, 2025 | 700.00 | 717.00 | 699.00 | 716.00 | 716.00 | 2.29% | 112,157 |
| Dec 23, 2025 | 712.00 | 712.00 | 696.00 | 700.00 | 700.00 | -1.69% | 59,756 |
| Dec 22, 2025 | 752.00 | 752.00 | 701.00 | 712.00 | 712.00 | -2.60% | 78,648 |
| Dec 19, 2025 | 712.00 | 750.00 | 704.00 | 731.00 | 731.00 | 2.38% | 99,105 |
| Dec 18, 2025 | 709.00 | 714.00 | 695.00 | 714.00 | 714.00 | -0.42% | 100,410 |
| Dec 17, 2025 | 720.00 | 720.00 | 701.00 | 717.00 | 717.00 | 0.28% | 86,099 |
| Dec 16, 2025 | 740.00 | 740.00 | 704.00 | 715.00 | 715.00 | -0.83% | 84,186 |
| Dec 15, 2025 | 698.00 | 767.00 | 690.00 | 721.00 | 721.00 | 3.30% | 112,478 |
| Dec 12, 2025 | 721.00 | 738.00 | 690.00 | 698.00 | 698.00 | -3.19% | 138,266 |
| Dec 11, 2025 | 705.00 | 749.00 | 688.00 | 721.00 | 721.00 | 2.56% | 355,784 |
| Dec 10, 2025 | 679.00 | 712.00 | 670.00 | 703.00 | 703.00 | 5.40% | 257,443 |
| Dec 9, 2025 | 700.00 | 700.00 | 667.00 | 667.00 | 667.00 | -3.33% | 314,861 |
| Dec 8, 2025 | 708.00 | 710.00 | 681.00 | 690.00 | 690.00 | -2.54% | 160,117 |
| Dec 5, 2025 | 705.00 | 719.00 | 689.00 | 708.00 | 708.00 | 0.43% | 103,136 |
| 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 |