STCube, Inc. (KOSDAQ:052020)
South Korea · Delayed Price · Currency is KRW 8,560.00
+210.00 (2.51%)
Oct 31, 2025, 1:40 PM KST
STCube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8,380.00 | 8,690.00 | 8,380.00 | 8,500.00 | - | 1.80% | 80,860 |
| Oct 30, 2025 | 8,830.00 | 8,860.00 | 8,300.00 | 8,350.00 | 8,350.00 | -5.97% | 379,944 |
| Oct 29, 2025 | 8,650.00 | 8,950.00 | 8,550.00 | 8,880.00 | 8,880.00 | 2.66% | 294,525 |
| Oct 28, 2025 | 8,370.00 | 8,700.00 | 8,260.00 | 8,650.00 | 8,650.00 | 3.35% | 359,837 |
| Oct 27, 2025 | 8,200.00 | 8,550.00 | 8,070.00 | 8,370.00 | 8,370.00 | 1.58% | 323,722 |
| Oct 24, 2025 | 7,990.00 | 8,380.00 | 7,880.00 | 8,240.00 | 8,240.00 | 4.30% | 299,715 |
| Oct 23, 2025 | 7,800.00 | 8,000.00 | 7,665.00 | 7,900.00 | 7,900.00 | -1.13% | 181,365 |
| Oct 22, 2025 | 7,770.00 | 8,030.00 | 7,560.00 | 7,990.00 | 7,990.00 | 2.44% | 290,119 |
| Oct 21, 2025 | 7,270.00 | 7,900.00 | 7,270.00 | 7,800.00 | 7,800.00 | 7.29% | 376,044 |
| Oct 20, 2025 | 7,400.00 | 7,400.00 | 7,150.00 | 7,270.00 | 7,270.00 | -1.76% | 135,888 |
| Oct 17, 2025 | 7,580.00 | 7,690.00 | 7,200.00 | 7,400.00 | 7,400.00 | -1.86% | 248,304 |
| Oct 16, 2025 | 7,360.00 | 7,550.00 | 7,250.00 | 7,540.00 | 7,540.00 | 2.31% | 222,731 |
| Oct 15, 2025 | 7,270.00 | 7,380.00 | 7,180.00 | 7,370.00 | 7,370.00 | 1.24% | 112,457 |
| Oct 14, 2025 | 7,490.00 | 7,680.00 | 7,090.00 | 7,280.00 | 7,280.00 | -2.54% | 248,405 |
| Oct 13, 2025 | 7,010.00 | 7,500.00 | 7,000.00 | 7,470.00 | 7,470.00 | 4.04% | 245,586 |
| Oct 10, 2025 | 7,410.00 | 7,520.00 | 7,130.00 | 7,180.00 | 7,180.00 | -2.31% | 220,744 |
| Oct 2, 2025 | 7,230.00 | 7,350.00 | 7,160.00 | 7,350.00 | 7,350.00 | 1.80% | 175,544 |
| Oct 1, 2025 | 7,050.00 | 7,300.00 | 7,050.00 | 7,220.00 | 7,220.00 | 2.70% | 115,313 |
| Sep 30, 2025 | 7,150.00 | 7,380.00 | 7,030.00 | 7,030.00 | 7,030.00 | -1.68% | 129,975 |
| Sep 29, 2025 | 7,020.00 | 7,200.00 | 7,000.00 | 7,150.00 | 7,150.00 | 0.14% | 118,463 |
| Sep 26, 2025 | 7,250.00 | 7,300.00 | 7,100.00 | 7,140.00 | 7,140.00 | -1.52% | 126,910 |
| Sep 25, 2025 | 7,360.00 | 7,440.00 | 7,050.00 | 7,250.00 | 7,250.00 | 0.69% | 292,825 |
| Sep 24, 2025 | 7,320.00 | 7,550.00 | 7,180.00 | 7,200.00 | 7,200.00 | -2.83% | 250,085 |
| Sep 23, 2025 | 7,440.00 | 7,660.00 | 7,180.00 | 7,410.00 | 7,410.00 | 0.14% | 368,953 |
| Sep 22, 2025 | 8,300.00 | 8,300.00 | 7,360.00 | 7,400.00 | 7,400.00 | -11.69% | 995,984 |
| Sep 19, 2025 | 8,310.00 | 8,560.00 | 8,200.00 | 8,380.00 | 8,380.00 | 0.72% | 228,903 |
| Sep 18, 2025 | 8,050.00 | 8,390.00 | 8,050.00 | 8,320.00 | 8,320.00 | 3.10% | 251,279 |
| Sep 17, 2025 | 8,270.00 | 8,270.00 | 8,050.00 | 8,070.00 | 8,070.00 | -2.54% | 121,220 |
| Sep 16, 2025 | 8,080.00 | 8,350.00 | 7,980.00 | 8,280.00 | 8,280.00 | 2.86% | 264,509 |
| Sep 15, 2025 | 8,280.00 | 8,310.00 | 8,030.00 | 8,050.00 | 8,050.00 | -2.66% | 204,343 |
| Sep 12, 2025 | 8,330.00 | 8,620.00 | 8,240.00 | 8,270.00 | 8,270.00 | -0.36% | 255,640 |
| Sep 11, 2025 | 8,900.00 | 9,030.00 | 8,240.00 | 8,300.00 | 8,300.00 | -6.74% | 609,994 |
| Sep 10, 2025 | 8,000.00 | 9,040.00 | 7,910.00 | 8,900.00 | 8,900.00 | 11.25% | 940,607 |
| Sep 9, 2025 | 7,680.00 | 8,180.00 | 7,580.00 | 8,000.00 | 8,000.00 | 4.03% | 373,073 |
| Sep 8, 2025 | 7,690.00 | 7,700.00 | 7,470.00 | 7,690.00 | 7,690.00 | 1.18% | 106,264 |
| Sep 5, 2025 | 7,820.00 | 7,930.00 | 7,500.00 | 7,600.00 | 7,600.00 | -2.81% | 353,563 |
| Sep 4, 2025 | 7,770.00 | 7,900.00 | 7,650.00 | 7,820.00 | 7,820.00 | 0.13% | 214,960 |
| Sep 3, 2025 | 7,750.00 | 7,950.00 | 7,660.00 | 7,810.00 | 7,810.00 | 0.77% | 165,306 |
| Sep 2, 2025 | 7,850.00 | 7,900.00 | 7,600.00 | 7,750.00 | 7,750.00 | 0.65% | 205,118 |
| Sep 1, 2025 | 7,460.00 | 7,860.00 | 7,320.00 | 7,700.00 | 7,700.00 | 3.22% | 292,957 |
| Aug 29, 2025 | 7,790.00 | 7,900.00 | 7,460.00 | 7,460.00 | 7,460.00 | -2.48% | 158,536 |
| Aug 28, 2025 | 7,610.00 | 7,690.00 | 7,400.00 | 7,650.00 | 7,650.00 | 1.86% | 131,326 |
| Aug 27, 2025 | 7,670.00 | 7,950.00 | 7,500.00 | 7,510.00 | 7,510.00 | -2.09% | 248,697 |
| Aug 26, 2025 | 7,420.00 | 7,930.00 | 7,400.00 | 7,670.00 | 7,670.00 | 3.37% | 381,654 |
| Aug 25, 2025 | 7,300.00 | 7,820.00 | 7,300.00 | 7,420.00 | 7,420.00 | 1.64% | 245,637 |
| Aug 22, 2025 | 7,100.00 | 7,300.00 | 7,070.00 | 7,300.00 | 7,300.00 | 2.82% | 92,468 |
| Aug 21, 2025 | 7,220.00 | 7,340.00 | 7,070.00 | 7,100.00 | 7,100.00 | -1.66% | 109,978 |
| Aug 20, 2025 | 7,150.00 | 7,270.00 | 6,990.00 | 7,220.00 | 7,220.00 | 0.14% | 111,978 |
| Aug 19, 2025 | 7,400.00 | 7,400.00 | 7,200.00 | 7,210.00 | 7,210.00 | -2.83% | 86,530 |
| Aug 18, 2025 | 7,500.00 | 7,540.00 | 7,320.00 | 7,420.00 | 7,420.00 | -1.07% | 106,683 |