STCube, Inc. (KOSDAQ:052020)
South Korea · Delayed Price · Currency is KRW 7,590.00
-400.00 (-5.01%)
At close: Jan 19, 2026
STCube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 8,710.00 | 9,230.00 | 8,550.00 | 9,120.00 | 9,120.00 | 4.35% | 580,483 |
| Jan 2, 2026 | 8,200.00 | 9,100.00 | 8,010.00 | 8,740.00 | 8,740.00 | 6.59% | 535,062 |
| Dec 30, 2025 | 7,810.00 | 8,340.00 | 7,700.00 | 8,200.00 | 8,200.00 | 4.46% | 362,269 |
| Dec 29, 2025 | 7,490.00 | 8,050.00 | 7,400.00 | 7,850.00 | 7,850.00 | 4.81% | 331,594 |
| Dec 26, 2025 | 7,400.00 | 7,540.00 | 7,220.00 | 7,490.00 | 7,490.00 | 0.67% | 341,252 |
| Dec 24, 2025 | 7,450.00 | 7,540.00 | 7,330.00 | 7,440.00 | 7,440.00 | 0.40% | 248,963 |
| Dec 23, 2025 | 7,560.00 | 7,640.00 | 7,330.00 | 7,410.00 | 7,410.00 | -2.24% | 188,311 |
| Dec 22, 2025 | 8,230.00 | 8,270.00 | 7,410.00 | 7,580.00 | 7,580.00 | -8.34% | 538,669 |
| Dec 19, 2025 | 7,550.00 | 8,300.00 | 7,400.00 | 8,270.00 | 8,270.00 | 11.76% | 622,925 |
| Dec 18, 2025 | 7,390.00 | 7,590.00 | 7,210.00 | 7,400.00 | 7,400.00 | - | 146,552 |
| Dec 17, 2025 | 7,330.00 | 7,440.00 | 7,120.00 | 7,400.00 | 7,400.00 | 1.93% | 194,991 |
| Dec 16, 2025 | 7,490.00 | 7,490.00 | 7,160.00 | 7,260.00 | 7,260.00 | -3.20% | 189,452 |
| Dec 15, 2025 | 7,320.00 | 7,600.00 | 7,290.00 | 7,500.00 | 7,500.00 | 1.35% | 192,403 |
| Dec 12, 2025 | 7,460.00 | 7,510.00 | 7,250.00 | 7,400.00 | 7,400.00 | -0.67% | 136,952 |
| Dec 11, 2025 | 7,310.00 | 7,540.00 | 7,240.00 | 7,450.00 | 7,450.00 | 2.05% | 189,440 |
| Dec 10, 2025 | 7,450.00 | 7,450.00 | 7,280.00 | 7,300.00 | 7,300.00 | -1.35% | 85,971 |
| Dec 9, 2025 | 7,470.00 | 7,650.00 | 7,340.00 | 7,400.00 | 7,400.00 | -0.80% | 136,167 |
| Dec 8, 2025 | 7,390.00 | 7,540.00 | 7,240.00 | 7,460.00 | 7,460.00 | 1.77% | 117,097 |
| Dec 5, 2025 | 7,310.00 | 7,490.00 | 7,160.00 | 7,330.00 | 7,330.00 | -1.21% | 230,432 |
| Dec 4, 2025 | 7,380.00 | 7,500.00 | 7,190.00 | 7,420.00 | 7,420.00 | 1.50% | 169,632 |
| Dec 3, 2025 | 7,400.00 | 7,630.00 | 7,310.00 | 7,310.00 | 7,310.00 | -1.88% | 186,626 |
| Dec 2, 2025 | 7,220.00 | 7,480.00 | 7,180.00 | 7,450.00 | 7,450.00 | 3.47% | 158,379 |
| Dec 1, 2025 | 7,400.00 | 7,530.00 | 7,140.00 | 7,200.00 | 7,200.00 | -2.70% | 203,308 |
| Nov 28, 2025 | 7,470.00 | 7,590.00 | 7,300.00 | 7,400.00 | 7,400.00 | -0.40% | 123,716 |
| Nov 27, 2025 | 7,340.00 | 7,480.00 | 7,250.00 | 7,430.00 | 7,430.00 | 1.23% | 240,802 |
| Nov 26, 2025 | 7,190.00 | 7,440.00 | 7,110.00 | 7,340.00 | 7,340.00 | 2.09% | 225,293 |
| Nov 25, 2025 | 7,260.00 | 7,310.00 | 7,100.00 | 7,190.00 | 7,190.00 | 0.14% | 113,061 |
| Nov 24, 2025 | 7,220.00 | 7,460.00 | 7,060.00 | 7,180.00 | 7,180.00 | -0.55% | 193,547 |
| Nov 21, 2025 | 7,280.00 | 7,380.00 | 7,150.00 | 7,220.00 | 7,220.00 | -3.09% | 189,343 |
| Nov 20, 2025 | 7,420.00 | 7,500.00 | 7,280.00 | 7,450.00 | 7,450.00 | 0.54% | 144,871 |
| Nov 19, 2025 | 7,530.00 | 7,600.00 | 7,330.00 | 7,410.00 | 7,410.00 | -1.72% | 195,213 |
| Nov 18, 2025 | 7,810.00 | 7,810.00 | 7,430.00 | 7,540.00 | 7,540.00 | -3.46% | 188,523 |
| Nov 17, 2025 | 7,770.00 | 7,940.00 | 7,320.00 | 7,810.00 | 7,810.00 | 0.26% | 407,375 |
| Nov 14, 2025 | 7,590.00 | 7,910.00 | 7,400.00 | 7,790.00 | 7,790.00 | 1.17% | 179,901 |
| Nov 13, 2025 | 7,760.00 | 7,870.00 | 7,540.00 | 7,700.00 | 7,700.00 | -0.77% | 213,662 |
| Nov 12, 2025 | 7,640.00 | 7,920.00 | 7,470.00 | 7,760.00 | 7,760.00 | 1.57% | 374,888 |
| Nov 11, 2025 | 8,060.00 | 8,220.00 | 7,600.00 | 7,640.00 | 7,640.00 | -4.50% | 482,355 |
| Nov 10, 2025 | 8,920.00 | 8,920.00 | 7,910.00 | 8,000.00 | 8,000.00 | -10.51% | 850,283 |
| Nov 7, 2025 | 9,750.00 | 9,750.00 | 8,820.00 | 8,940.00 | 8,940.00 | -8.68% | 660,739 |
| Nov 6, 2025 | 8,790.00 | 9,890.00 | 8,790.00 | 9,790.00 | 9,790.00 | 15.18% | 1,678,756 |