The Cube & Inc. (KOSDAQ:013720)
South Korea · Delayed Price · Currency is KRW 485.00
-19.00 (-3.77%)
At close: May 27, 2026
The Cube & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 485.00 | 487.00 | 456.00 | 465.00 | 465.00 | -4.12% | 274,013 |
| May 27, 2026 | 504.00 | 511.00 | 473.00 | 485.00 | 485.00 | -3.77% | 315,963 |
| May 26, 2026 | 531.00 | 561.00 | 479.00 | 504.00 | 504.00 | -4.55% | 566,815 |
| May 22, 2026 | 537.00 | 544.00 | 525.00 | 528.00 | 528.00 | -1.68% | 235,898 |
| May 21, 2026 | 536.00 | 547.00 | 525.00 | 537.00 | 537.00 | 1.70% | 142,646 |
| May 20, 2026 | 554.00 | 570.00 | 523.00 | 528.00 | 528.00 | -4.52% | 221,190 |
| May 19, 2026 | 559.00 | 559.00 | 533.00 | 553.00 | 553.00 | -1.07% | 257,071 |
| May 18, 2026 | 551.00 | 579.00 | 534.00 | 559.00 | 559.00 | -0.18% | 228,034 |
| May 15, 2026 | 580.00 | 590.00 | 554.00 | 560.00 | 560.00 | -3.45% | 330,277 |
| May 14, 2026 | 577.00 | 590.00 | 549.00 | 580.00 | 580.00 | 0.52% | 282,854 |
| May 13, 2026 | 562.00 | 585.00 | 547.00 | 577.00 | 577.00 | 2.67% | 474,353 |
| May 12, 2026 | 600.00 | 612.00 | 556.00 | 562.00 | 562.00 | -6.33% | 1,021,642 |
| May 11, 2026 | 615.00 | 618.00 | 595.00 | 600.00 | 600.00 | -2.44% | 459,030 |
| May 8, 2026 | 651.00 | 658.00 | 609.00 | 615.00 | 615.00 | -5.53% | 664,104 |
| May 7, 2026 | 650.00 | 658.00 | 632.00 | 651.00 | 651.00 | 0.15% | 511,560 |
| May 6, 2026 | 683.00 | 697.00 | 639.00 | 650.00 | 650.00 | -4.83% | 796,001 |
| May 4, 2026 | 694.00 | 710.00 | 662.00 | 683.00 | 683.00 | -1.59% | 453,101 |
| Apr 30, 2026 | 691.00 | 717.00 | 682.00 | 694.00 | 694.00 | 0.29% | 347,322 |
| Apr 29, 2026 | 695.00 | 696.00 | 650.00 | 692.00 | 692.00 | -0.43% | 442,487 |
| Apr 28, 2026 | 690.00 | 730.00 | 685.00 | 695.00 | 695.00 | 1.02% | 994,023 |
| Apr 27, 2026 | 725.00 | 764.00 | 656.00 | 688.00 | 688.00 | -20.00% | 3,648,115 |
| Apr 24, 2026 | 861.00 | 885.00 | 836.00 | 860.00 | 860.00 | -0.12% | 337,698 |
| Apr 23, 2026 | 887.00 | 908.00 | 851.00 | 861.00 | 861.00 | -2.93% | 361,865 |
| Apr 22, 2026 | 896.00 | 899.00 | 871.00 | 887.00 | 887.00 | -1.00% | 273,748 |
| Apr 21, 2026 | 890.00 | 909.00 | 880.00 | 896.00 | 896.00 | 0.79% | 409,175 |
| Apr 20, 2026 | 917.00 | 919.00 | 882.00 | 889.00 | 889.00 | -2.95% | 438,515 |
| Apr 17, 2026 | 966.00 | 973.00 | 870.00 | 916.00 | 916.00 | -5.18% | 746,389 |
| Apr 16, 2026 | 999.00 | 1,000.00 | 963.00 | 966.00 | 966.00 | -3.30% | 669,693 |
| Apr 15, 2026 | 905.00 | 1,033.00 | 901.00 | 999.00 | 999.00 | 13.01% | 2,627,565 |
| Apr 14, 2026 | 853.00 | 888.00 | 853.00 | 884.00 | 884.00 | 3.63% | 261,060 |
| Apr 13, 2026 | 890.00 | 890.00 | 851.00 | 853.00 | 853.00 | -4.16% | 290,038 |
| Apr 10, 2026 | 900.00 | 907.00 | 850.00 | 890.00 | 890.00 | -1.00% | 403,324 |
| Apr 9, 2026 | 920.00 | 921.00 | 884.00 | 899.00 | 899.00 | 0.11% | 339,103 |
| Apr 8, 2026 | 899.00 | 927.00 | 883.00 | 898.00 | 898.00 | 0.34% | 427,805 |
| Apr 7, 2026 | 983.00 | 994.00 | 884.00 | 895.00 | 895.00 | -8.95% | 706,129 |
| Apr 6, 2026 | 925.00 | 998.00 | 925.00 | 983.00 | 983.00 | 7.08% | 1,121,833 |
| Apr 3, 2026 | 891.00 | 936.00 | 885.00 | 918.00 | 918.00 | 3.26% | 559,148 |
| Apr 2, 2026 | 911.00 | 968.00 | 870.00 | 889.00 | 889.00 | -2.41% | 568,770 |
| Apr 1, 2026 | 875.00 | 920.00 | 875.00 | 911.00 | 911.00 | 4.47% | 457,834 |
| Mar 31, 2026 | 860.00 | 929.00 | 858.00 | 872.00 | 872.00 | 1.40% | 822,998 |
| Mar 30, 2026 | 866.00 | 890.00 | 840.00 | 860.00 | 860.00 | -0.69% | 277,300 |
| Mar 27, 2026 | 863.00 | 881.00 | 841.00 | 866.00 | 866.00 | 0.35% | 186,408 |
| Mar 26, 2026 | 892.00 | 914.00 | 850.00 | 863.00 | 863.00 | -3.25% | 262,194 |
| Mar 25, 2026 | 905.00 | 905.00 | 824.00 | 892.00 | 892.00 | -1.44% | 487,235 |
| Mar 24, 2026 | 990.00 | 990.00 | 830.00 | 905.00 | 905.00 | 9.56% | 879,871 |
| 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% | 605,649 |
| Mar 19, 2026 | 857.00 | 901.00 | 840.00 | 852.00 | 852.00 | -0.58% | 570,056 |
| Mar 18, 2026 | 895.00 | 949.00 | 844.00 | 857.00 | 857.00 | -1.38% | 764,600 |
| Mar 17, 2026 | 899.00 | 907.00 | 840.00 | 869.00 | 869.00 | -0.46% | 771,427 |