Cubic Korea Inc. (KOSDAQ:021650)
 2,270.00
 +5.00 (0.22%)
  Last updated: Oct 31, 2025, 12:27 PM KST
Cubic Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2,290.00 | 2,290.00 | 2,250.00 | 2,280.00 | 2,280.00 | -0.22% | 6,720 | 
| Oct 28, 2025 | 2,310.00 | 2,310.00 | 2,270.00 | 2,285.00 | 2,285.00 | -0.65% | 12,824 | 
| Oct 27, 2025 | 2,300.00 | 2,310.00 | 2,270.00 | 2,300.00 | 2,300.00 | - | 18,768 | 
| Oct 24, 2025 | 2,285.00 | 2,300.00 | 2,260.00 | 2,300.00 | 2,300.00 | 1.32% | 6,431 | 
| Oct 23, 2025 | 2,255.00 | 2,270.00 | 2,255.00 | 2,270.00 | 2,270.00 | 0.44% | 4,794 | 
| Oct 22, 2025 | 2,270.00 | 2,270.00 | 2,240.00 | 2,260.00 | 2,260.00 | -0.44% | 9,397 | 
| Oct 21, 2025 | 2,260.00 | 2,285.00 | 2,245.00 | 2,270.00 | 2,270.00 | 0.44% | 13,417 | 
| Oct 20, 2025 | 2,235.00 | 2,320.00 | 2,215.00 | 2,260.00 | 2,260.00 | 1.12% | 21,127 | 
| Oct 17, 2025 | 2,245.00 | 2,250.00 | 2,230.00 | 2,235.00 | 2,235.00 | -0.67% | 7,041 | 
| Oct 16, 2025 | 2,315.00 | 2,315.00 | 2,235.00 | 2,250.00 | 2,250.00 | -1.10% | 19,902 | 
| Oct 15, 2025 | 2,260.00 | 2,325.00 | 2,250.00 | 2,275.00 | 2,275.00 | 0.44% | 5,026 | 
| Oct 14, 2025 | 2,240.00 | 2,275.00 | 2,240.00 | 2,265.00 | 2,265.00 | 0.67% | 9,091 | 
| Oct 13, 2025 | 2,255.00 | 2,270.00 | 2,220.00 | 2,250.00 | 2,250.00 | -1.10% | 24,075 | 
| Oct 10, 2025 | 2,295.00 | 2,340.00 | 2,270.00 | 2,275.00 | 2,275.00 | -1.52% | 9,071 | 
| Oct 2, 2025 | 2,315.00 | 2,340.00 | 2,295.00 | 2,310.00 | 2,310.00 | -0.22% | 17,549 | 
| Oct 1, 2025 | 2,340.00 | 2,340.00 | 2,295.00 | 2,315.00 | 2,315.00 | -1.07% | 8,472 | 
| Sep 30, 2025 | 2,355.00 | 2,365.00 | 2,325.00 | 2,340.00 | 2,340.00 | -1.06% | 8,554 | 
| Sep 29, 2025 | 2,360.00 | 2,365.00 | 2,330.00 | 2,365.00 | 2,365.00 | 0.21% | 6,533 | 
| Sep 26, 2025 | 2,400.00 | 2,405.00 | 2,335.00 | 2,360.00 | 2,360.00 | -1.87% | 14,950 | 
| Sep 25, 2025 | 2,395.00 | 2,405.00 | 2,355.00 | 2,405.00 | 2,405.00 | 0.42% | 7,125 | 
| Sep 24, 2025 | 2,395.00 | 2,450.00 | 2,335.00 | 2,395.00 | 2,395.00 | - | 12,955 | 
| Sep 23, 2025 | 2,400.00 | 2,450.00 | 2,335.00 | 2,395.00 | 2,395.00 | -0.21% | 16,450 | 
| Sep 22, 2025 | 2,385.00 | 2,425.00 | 2,300.00 | 2,400.00 | 2,400.00 | 0.42% | 23,901 | 
| Sep 19, 2025 | 2,390.00 | 2,400.00 | 2,370.00 | 2,390.00 | 2,390.00 | - | 4,018 | 
| Sep 18, 2025 | 2,395.00 | 2,410.00 | 2,385.00 | 2,390.00 | 2,390.00 | -0.42% | 9,424 | 
| Sep 17, 2025 | 2,390.00 | 2,405.00 | 2,370.00 | 2,400.00 | 2,400.00 | -0.41% | 16,716 | 
| Sep 16, 2025 | 2,380.00 | 2,415.00 | 2,375.00 | 2,410.00 | 2,410.00 | 0.21% | 10,311 | 
| Sep 15, 2025 | 2,400.00 | 2,405.00 | 2,370.00 | 2,405.00 | 2,405.00 | 0.21% | 15,153 | 
| Sep 12, 2025 | 2,395.00 | 2,400.00 | 2,360.00 | 2,400.00 | 2,400.00 | 0.21% | 8,738 | 
| Sep 11, 2025 | 2,395.00 | 2,395.00 | 2,365.00 | 2,395.00 | 2,395.00 | - | 11,600 | 
| Sep 10, 2025 | 2,365.00 | 2,400.00 | 2,340.00 | 2,395.00 | 2,395.00 | 1.27% | 15,722 | 
| Sep 9, 2025 | 2,340.00 | 2,365.00 | 2,330.00 | 2,365.00 | 2,365.00 | 1.07% | 3,879 | 
| Sep 8, 2025 | 2,375.00 | 2,375.00 | 2,335.00 | 2,340.00 | 2,340.00 | -0.21% | 11,974 | 
| Sep 5, 2025 | 2,365.00 | 2,365.00 | 2,320.00 | 2,345.00 | 2,345.00 | -0.21% | 10,143 | 
| Sep 4, 2025 | 2,330.00 | 2,355.00 | 2,325.00 | 2,350.00 | 2,350.00 | 0.86% | 5,707 | 
| Sep 3, 2025 | 2,340.00 | 2,345.00 | 2,305.00 | 2,330.00 | 2,330.00 | -0.43% | 34,524 | 
| Sep 2, 2025 | 2,305.00 | 2,340.00 | 2,285.00 | 2,340.00 | 2,340.00 | 1.08% | 16,130 | 
| Sep 1, 2025 | 2,325.00 | 2,340.00 | 2,310.00 | 2,315.00 | 2,315.00 | -1.07% | 4,468 | 
| Aug 29, 2025 | 2,340.00 | 2,340.00 | 2,320.00 | 2,340.00 | 2,340.00 | - | 17,335 | 
| Aug 28, 2025 | 2,340.00 | 2,340.00 | 2,315.00 | 2,340.00 | 2,340.00 | - | 10,068 | 
| Aug 27, 2025 | 2,350.00 | 2,350.00 | 2,310.00 | 2,340.00 | 2,340.00 | - | 16,653 | 
| Aug 26, 2025 | 2,385.00 | 2,385.00 | 2,320.00 | 2,340.00 | 2,340.00 | -1.68% | 16,148 | 
| Aug 25, 2025 | 2,350.00 | 2,380.00 | 2,335.00 | 2,380.00 | 2,380.00 | 1.28% | 10,145 | 
| Aug 22, 2025 | 2,355.00 | 2,365.00 | 2,345.00 | 2,350.00 | 2,350.00 | -0.21% | 8,192 | 
| Aug 21, 2025 | 2,355.00 | 2,355.00 | 2,325.00 | 2,355.00 | 2,355.00 | - | 5,172 | 
| Aug 20, 2025 | 2,375.00 | 2,375.00 | 2,335.00 | 2,355.00 | 2,355.00 | -0.84% | 7,709 | 
| Aug 19, 2025 | 2,385.00 | 2,385.00 | 2,335.00 | 2,375.00 | 2,375.00 | -0.42% | 43,806 | 
| Aug 18, 2025 | 2,415.00 | 2,460.00 | 2,380.00 | 2,385.00 | 2,385.00 | -1.85% | 17,944 | 
| Aug 14, 2025 | 2,450.00 | 2,490.00 | 2,420.00 | 2,430.00 | 2,430.00 | -0.82% | 9,918 | 
| Aug 13, 2025 | 2,450.00 | 2,450.00 | 2,430.00 | 2,450.00 | 2,450.00 | - | 2,756 |