STCube, Inc. (KOSDAQ:052020)
South Korea · Delayed Price · Currency is KRW 8,070.00
-210.00 (-2.54%)
Sep 17, 2025, 3:30 PM KST
STCube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8,270.00 | 8,270.00 | 8,050.00 | 8,070.00 | 8,070.00 | -2.54% | 114,042 |
| Sep 16, 2025 | 8,050.00 | 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 |
| Aug 14, 2025 | 7,230.00 | 7,530.00 | 7,170.00 | 7,500.00 | 7,500.00 | 3.31% | 135,789 |
| Aug 13, 2025 | 7,450.00 | 7,450.00 | 7,150.00 | 7,260.00 | 7,260.00 | -2.94% | 175,634 |
| Aug 12, 2025 | 7,350.00 | 7,820.00 | 7,320.00 | 7,480.00 | 7,480.00 | 0.94% | 288,478 |
| Aug 11, 2025 | 7,600.00 | 7,600.00 | 7,290.00 | 7,410.00 | 7,410.00 | -2.50% | 145,279 |
| Aug 8, 2025 | 7,170.00 | 7,650.00 | 7,170.00 | 7,600.00 | 7,600.00 | 4.83% | 227,969 |
| Aug 7, 2025 | 7,130.00 | 7,310.00 | 7,030.00 | 7,250.00 | 7,250.00 | 0.55% | 87,707 |
| Aug 6, 2025 | 7,210.00 | 7,370.00 | 7,060.00 | 7,210.00 | 7,210.00 | - | 178,683 |
| Aug 5, 2025 | 6,990.00 | 7,210.00 | 6,990.00 | 7,210.00 | 7,210.00 | 1.98% | 101,616 |
| Aug 4, 2025 | 6,900.00 | 7,100.00 | 6,900.00 | 7,070.00 | 7,070.00 | 1.14% | 73,394 |
| Aug 1, 2025 | 7,180.00 | 7,180.00 | 6,840.00 | 6,990.00 | 6,990.00 | -2.65% | 158,912 |
| Jul 31, 2025 | 7,160.00 | 7,190.00 | 6,860.00 | 7,180.00 | 7,180.00 | 3.16% | 182,353 |
| Jul 30, 2025 | 6,990.00 | 7,330.00 | 6,860.00 | 6,960.00 | 6,960.00 | -0.43% | 187,524 |
| Jul 29, 2025 | 6,980.00 | 7,100.00 | 6,810.00 | 6,990.00 | 6,990.00 | 1.01% | 115,748 |
| Jul 28, 2025 | 7,150.00 | 7,170.00 | 6,840.00 | 6,920.00 | 6,920.00 | -3.22% | 182,277 |
| Jul 25, 2025 | 7,000.00 | 7,200.00 | 6,920.00 | 7,150.00 | 7,150.00 | 2.14% | 131,803 |
| Jul 24, 2025 | 7,120.00 | 7,400.00 | 6,970.00 | 7,000.00 | 7,000.00 | -1.69% | 185,270 |
| Jul 23, 2025 | 7,200.00 | 7,350.00 | 7,090.00 | 7,120.00 | 7,120.00 | -1.11% | 145,363 |
| Jul 22, 2025 | 7,330.00 | 7,770.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.50% | 204,222 |
| Jul 21, 2025 | 7,410.00 | 7,500.00 | 7,170.00 | 7,310.00 | 7,310.00 | -1.35% | 128,814 |
| Jul 18, 2025 | 7,450.00 | 7,520.00 | 7,240.00 | 7,410.00 | 7,410.00 | -0.54% | 152,891 |
| Jul 17, 2025 | 7,550.00 | 7,600.00 | 7,400.00 | 7,450.00 | 7,450.00 | -1.32% | 124,925 |
| Jul 16, 2025 | 7,660.00 | 7,750.00 | 7,500.00 | 7,550.00 | 7,550.00 | -1.18% | 103,163 |
| Jul 15, 2025 | 7,900.00 | 7,900.00 | 7,500.00 | 7,640.00 | 7,640.00 | -2.92% | 191,602 |
| Jul 14, 2025 | 8,140.00 | 8,250.00 | 7,750.00 | 7,870.00 | 7,870.00 | -3.32% | 225,523 |
| Jul 11, 2025 | 7,880.00 | 8,380.00 | 7,750.00 | 8,140.00 | 8,140.00 | 3.17% | 396,728 |
| Jul 10, 2025 | 7,550.00 | 7,940.00 | 7,310.00 | 7,890.00 | 7,890.00 | 4.50% | 429,692 |
| Jul 9, 2025 | 7,700.00 | 7,990.00 | 7,360.00 | 7,550.00 | 7,550.00 | -2.58% | 461,966 |