STCube, Inc. (KOSDAQ:052020)
South Korea · Delayed Price · Currency is KRW 14,150
-1,550 (-9.87%)
Mar 20, 2026, 3:30 PM KST
STCube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 15,700.00 | 16,160.00 | 14,140.00 | 14,150.00 | 14,150.00 | -9.87% | 969,669 |
| Mar 19, 2026 | 16,280.00 | 16,700.00 | 15,530.00 | 15,700.00 | 15,700.00 | -3.68% | 377,684 |
| Mar 18, 2026 | 16,110.00 | 17,070.00 | 15,140.00 | 16,300.00 | 16,300.00 | 0.49% | 939,132 |
| Mar 17, 2026 | 17,600.00 | 18,000.00 | 15,850.00 | 16,220.00 | 16,220.00 | -5.15% | 732,122 |
| Mar 16, 2026 | 18,090.00 | 19,250.00 | 16,080.00 | 17,100.00 | 17,100.00 | -5.26% | 1,147,020 |
| Mar 13, 2026 | 14,080.00 | 18,500.00 | 14,080.00 | 18,050.00 | 18,050.00 | 24.48% | 1,844,903 |
| Mar 12, 2026 | 13,300.00 | 14,950.00 | 12,850.00 | 14,500.00 | 14,500.00 | 8.21% | 850,772 |
| Mar 11, 2026 | 12,900.00 | 13,680.00 | 12,320.00 | 13,400.00 | 13,400.00 | 4.20% | 1,083,762 |
| Mar 10, 2026 | 11,150.00 | 13,000.00 | 10,650.00 | 12,860.00 | 12,860.00 | 23.06% | 1,241,143 |
| Mar 9, 2026 | 10,760.00 | 11,370.00 | 10,100.00 | 10,450.00 | 10,450.00 | -5.43% | 924,030 |
| Mar 6, 2026 | 8,670.00 | 11,400.00 | 8,660.00 | 11,050.00 | 11,050.00 | 26.00% | 3,453,386 |
| Mar 5, 2026 | 8,180.00 | 8,960.00 | 8,000.00 | 8,770.00 | 8,770.00 | 10.31% | 539,941 |
| Mar 4, 2026 | 7,930.00 | 8,580.00 | 7,800.00 | 7,950.00 | 7,950.00 | -3.75% | 648,250 |
| Mar 3, 2026 | 8,600.00 | 8,850.00 | 8,260.00 | 8,260.00 | 8,260.00 | -7.50% | 399,079 |
| Feb 27, 2026 | 8,810.00 | 9,110.00 | 8,720.00 | 8,930.00 | 8,930.00 | - | 259,828 |
| Feb 26, 2026 | 8,960.00 | 9,110.00 | 8,680.00 | 8,930.00 | 8,930.00 | - | 288,452 |
| Feb 25, 2026 | 9,080.00 | 9,420.00 | 8,790.00 | 8,930.00 | 8,930.00 | -1.87% | 377,799 |
| Feb 24, 2026 | 8,830.00 | 9,260.00 | 8,640.00 | 9,100.00 | 9,100.00 | 2.59% | 415,395 |
| Feb 23, 2026 | 8,830.00 | 8,980.00 | 8,650.00 | 8,870.00 | 8,870.00 | 0.45% | 245,905 |
| Feb 20, 2026 | 9,000.00 | 9,000.00 | 8,650.00 | 8,830.00 | 8,830.00 | -1.89% | 221,047 |
| Feb 19, 2026 | 8,650.00 | 9,070.00 | 8,650.00 | 9,000.00 | 9,000.00 | 4.05% | 408,485 |
| Feb 13, 2026 | 8,770.00 | 8,780.00 | 8,460.00 | 8,650.00 | 8,650.00 | -2.37% | 213,626 |
| Feb 12, 2026 | 8,620.00 | 8,900.00 | 8,520.00 | 8,860.00 | 8,860.00 | 2.78% | 284,501 |
| Feb 11, 2026 | 8,850.00 | 9,100.00 | 8,500.00 | 8,620.00 | 8,620.00 | 0.35% | 489,330 |
| Feb 10, 2026 | 8,450.00 | 8,640.00 | 8,360.00 | 8,590.00 | 8,590.00 | 1.66% | 280,312 |
| Feb 9, 2026 | 8,020.00 | 8,520.00 | 8,020.00 | 8,450.00 | 8,450.00 | 5.49% | 283,521 |
| Feb 6, 2026 | 8,010.00 | 8,210.00 | 7,780.00 | 8,010.00 | 8,010.00 | -4.98% | 318,551 |
| Feb 5, 2026 | 8,320.00 | 8,730.00 | 8,270.00 | 8,430.00 | 8,430.00 | - | 362,781 |
| Feb 4, 2026 | 7,870.00 | 8,900.00 | 7,790.00 | 8,430.00 | 8,430.00 | 4.72% | 693,716 |
| Feb 3, 2026 | 7,620.00 | 8,090.00 | 7,620.00 | 8,050.00 | 8,050.00 | 5.92% | 271,649 |
| Feb 2, 2026 | 7,900.00 | 8,020.00 | 7,510.00 | 7,600.00 | 7,600.00 | -4.52% | 312,885 |
| Jan 30, 2026 | 8,390.00 | 8,440.00 | 7,900.00 | 7,960.00 | 7,960.00 | -5.13% | 386,358 |
| Jan 29, 2026 | 7,990.00 | 8,600.00 | 7,780.00 | 8,390.00 | 8,390.00 | 5.01% | 529,150 |
| Jan 28, 2026 | 7,400.00 | 8,400.00 | 7,400.00 | 7,990.00 | 7,990.00 | 8.71% | 852,610 |
| Jan 27, 2026 | 7,340.00 | 7,490.00 | 7,090.00 | 7,350.00 | 7,350.00 | 1.10% | 286,015 |
| Jan 26, 2026 | 7,350.00 | 7,440.00 | 7,120.00 | 7,270.00 | 7,270.00 | -1.09% | 301,397 |
| Jan 23, 2026 | 7,270.00 | 7,380.00 | 7,080.00 | 7,350.00 | 7,350.00 | 1.10% | 355,043 |
| Jan 22, 2026 | 7,160.00 | 7,320.00 | 6,960.00 | 7,270.00 | 7,270.00 | 1.96% | 359,471 |
| Jan 21, 2026 | 7,200.00 | 7,320.00 | 6,950.00 | 7,130.00 | 7,130.00 | -1.93% | 512,109 |
| Jan 20, 2026 | 7,620.00 | 7,690.00 | 7,220.00 | 7,270.00 | 7,270.00 | -4.22% | 484,627 |
| Jan 19, 2026 | 8,000.00 | 8,000.00 | 7,520.00 | 7,590.00 | 7,590.00 | -5.01% | 275,588 |
| Jan 16, 2026 | 8,000.00 | 8,040.00 | 7,740.00 | 7,990.00 | 7,990.00 | -0.87% | 304,252 |
| Jan 15, 2026 | 8,200.00 | 8,580.00 | 8,040.00 | 8,060.00 | 8,060.00 | -1.59% | 332,643 |
| Jan 14, 2026 | 8,180.00 | 8,400.00 | 7,970.00 | 8,190.00 | 8,190.00 | 0.24% | 341,986 |
| Jan 13, 2026 | 8,670.00 | 8,750.00 | 7,690.00 | 8,170.00 | 8,170.00 | -5.77% | 754,476 |
| Jan 12, 2026 | 9,040.00 | 9,050.00 | 8,460.00 | 8,670.00 | 8,670.00 | -4.09% | 487,466 |
| Jan 9, 2026 | 8,240.00 | 9,480.00 | 8,240.00 | 9,040.00 | 9,040.00 | 9.71% | 979,747 |
| Jan 8, 2026 | 8,400.00 | 8,840.00 | 8,150.00 | 8,240.00 | 8,240.00 | -1.90% | 512,510 |
| Jan 7, 2026 | 9,360.00 | 9,360.00 | 8,300.00 | 8,400.00 | 8,400.00 | -9.19% | 713,639 |
| Jan 6, 2026 | 9,120.00 | 9,370.00 | 8,880.00 | 9,250.00 | 9,250.00 | 1.43% | 393,196 |