Cubic Korea Inc. (KOSDAQ:021650)
2,310.00
-5.00 (-0.22%)
At close: Oct 2, 2025
Cubic Korea Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,295.00 | 2,340.00 | 2,270.00 | 2,275.00 | 2,275.00 | -1.52% | 9,021 |
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 |
Aug 12, 2025 | 2,455.00 | 2,460.00 | 2,425.00 | 2,450.00 | 2,450.00 | -0.20% | 2,713 |
Aug 11, 2025 | 2,450.00 | 2,455.00 | 2,425.00 | 2,455.00 | 2,455.00 | 0.20% | 9,609 |
Aug 8, 2025 | 2,470.00 | 2,470.00 | 2,420.00 | 2,450.00 | 2,450.00 | -0.81% | 10,617 |
Aug 7, 2025 | 2,470.00 | 2,470.00 | 2,445.00 | 2,470.00 | 2,470.00 | - | 8,527 |
Aug 6, 2025 | 2,445.00 | 2,480.00 | 2,445.00 | 2,470.00 | 2,470.00 | - | 3,432 |
Aug 5, 2025 | 2,460.00 | 2,470.00 | 2,425.00 | 2,470.00 | 2,470.00 | 0.41% | 23,476 |
Aug 4, 2025 | 2,445.00 | 2,460.00 | 2,415.00 | 2,460.00 | 2,460.00 | 0.61% | 9,790 |
Aug 1, 2025 | 2,505.00 | 2,540.00 | 2,375.00 | 2,445.00 | 2,445.00 | -2.40% | 22,519 |
Jul 31, 2025 | 2,490.00 | 2,505.00 | 2,350.00 | 2,505.00 | 2,505.00 | 0.60% | 31,390 |
Jul 30, 2025 | 2,500.00 | 2,500.00 | 2,475.00 | 2,490.00 | 2,490.00 | -0.20% | 2,948 |
Jul 29, 2025 | 2,490.00 | 2,500.00 | 2,480.00 | 2,495.00 | 2,495.00 | 0.20% | 2,921 |
Jul 28, 2025 | 2,480.00 | 2,490.00 | 2,460.00 | 2,490.00 | 2,490.00 | 0.40% | 7,468 |
Jul 25, 2025 | 2,510.00 | 2,510.00 | 2,475.00 | 2,480.00 | 2,480.00 | -1.20% | 12,402 |