STCube, Inc. (KOSDAQ:052020)
South Korea · Delayed Price · Currency is KRW 15,790
+430 (2.80%)
May 22, 2026, 3:30 PM KST
STCube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 15,000.00 | 16,550.00 | 14,700.00 | 15,790.00 | 15,790.00 | 2.80% | 287,997 |
| May 21, 2026 | 15,080.00 | 16,200.00 | 15,050.00 | 15,360.00 | 15,360.00 | 3.57% | 352,884 |
| May 20, 2026 | 15,300.00 | 15,430.00 | 14,130.00 | 14,830.00 | 14,830.00 | -3.07% | 434,428 |
| May 19, 2026 | 16,430.00 | 16,580.00 | 14,900.00 | 15,300.00 | 15,300.00 | -6.88% | 462,697 |
| May 18, 2026 | 17,290.00 | 17,290.00 | 16,120.00 | 16,430.00 | 16,430.00 | -4.97% | 260,208 |
| May 15, 2026 | 17,800.00 | 17,800.00 | 16,630.00 | 17,290.00 | 17,290.00 | -0.97% | 328,777 |
| May 14, 2026 | 17,570.00 | 18,500.00 | 17,200.00 | 17,460.00 | 17,460.00 | - | 231,602 |
| May 13, 2026 | 20,050.00 | 20,350.00 | 17,000.00 | 17,460.00 | 17,460.00 | -12.39% | 955,428 |
| May 12, 2026 | 18,490.00 | 20,100.00 | 18,110.00 | 19,930.00 | 19,930.00 | 8.55% | 597,109 |
| May 11, 2026 | 19,070.00 | 19,100.00 | 18,100.00 | 18,360.00 | 18,360.00 | -3.72% | 361,521 |
| May 8, 2026 | 19,060.00 | 19,750.00 | 18,780.00 | 19,070.00 | 19,070.00 | 0.37% | 252,292 |
| May 7, 2026 | 19,100.00 | 20,100.00 | 18,750.00 | 19,000.00 | 19,000.00 | 0.80% | 350,641 |
| May 6, 2026 | 19,080.00 | 19,690.00 | 18,620.00 | 18,850.00 | 18,850.00 | -0.79% | 363,531 |
| May 4, 2026 | 21,800.00 | 21,850.00 | 17,800.00 | 19,000.00 | 19,000.00 | -9.95% | 1,058,856 |
| Apr 30, 2026 | 21,900.00 | 22,500.00 | 21,000.00 | 21,100.00 | 21,100.00 | -4.52% | 416,738 |
| Apr 29, 2026 | 21,050.00 | 22,500.00 | 20,550.00 | 22,100.00 | 22,100.00 | 7.80% | 777,229 |
| Apr 28, 2026 | 20,200.00 | 21,450.00 | 19,540.00 | 20,500.00 | 20,500.00 | 0.99% | 596,951 |
| Apr 27, 2026 | 19,000.00 | 21,300.00 | 18,790.00 | 20,300.00 | 20,300.00 | 11.48% | 1,406,230 |
| Apr 24, 2026 | 16,840.00 | 18,500.00 | 16,540.00 | 18,210.00 | 18,210.00 | 8.14% | 584,663 |
| Apr 23, 2026 | 16,370.00 | 17,010.00 | 15,710.00 | 16,840.00 | 16,840.00 | 2.93% | 490,262 |
| Apr 22, 2026 | 16,390.00 | 16,800.00 | 15,930.00 | 16,360.00 | 16,360.00 | 0.06% | 270,459 |
| Apr 21, 2026 | 16,840.00 | 17,100.00 | 16,330.00 | 16,350.00 | 16,350.00 | -2.85% | 308,591 |
| Apr 20, 2026 | 16,490.00 | 17,950.00 | 16,100.00 | 16,830.00 | 16,830.00 | 2.12% | 542,612 |
| Apr 17, 2026 | 16,910.00 | 16,910.00 | 16,040.00 | 16,480.00 | 16,480.00 | -2.43% | 365,513 |
| Apr 16, 2026 | 15,420.00 | 17,980.00 | 15,420.00 | 16,890.00 | 16,890.00 | 9.82% | 1,096,688 |
| Apr 15, 2026 | 15,390.00 | 15,920.00 | 15,210.00 | 15,380.00 | 15,380.00 | - | 366,787 |
| Apr 14, 2026 | 15,510.00 | 15,750.00 | 14,880.00 | 15,380.00 | 15,380.00 | 0.20% | 277,165 |
| Apr 13, 2026 | 15,310.00 | 16,000.00 | 15,050.00 | 15,350.00 | 15,350.00 | -0.97% | 280,692 |
| Apr 10, 2026 | 15,420.00 | 16,100.00 | 15,180.00 | 15,500.00 | 15,500.00 | 0.71% | 267,502 |
| Apr 9, 2026 | 15,500.00 | 15,620.00 | 14,790.00 | 15,390.00 | 15,390.00 | -1.03% | 286,453 |
| Apr 8, 2026 | 15,760.00 | 15,990.00 | 15,000.00 | 15,550.00 | 15,550.00 | 2.30% | 444,896 |
| Apr 7, 2026 | 15,400.00 | 15,870.00 | 14,570.00 | 15,200.00 | 15,200.00 | -0.20% | 395,519 |
| Apr 6, 2026 | 15,770.00 | 16,030.00 | 14,800.00 | 15,230.00 | 15,230.00 | -4.33% | 534,965 |
| Apr 3, 2026 | 16,610.00 | 17,150.00 | 15,440.00 | 15,920.00 | 15,920.00 | -1.30% | 715,803 |
| Apr 2, 2026 | 17,620.00 | 17,620.00 | 15,860.00 | 16,130.00 | 16,130.00 | -7.30% | 647,121 |
| Apr 1, 2026 | 17,800.00 | 18,030.00 | 16,950.00 | 17,400.00 | 17,400.00 | 3.57% | 624,788 |
| Mar 31, 2026 | 19,440.00 | 19,440.00 | 16,330.00 | 16,800.00 | 16,800.00 | -13.58% | 945,426 |
| Mar 30, 2026 | 19,370.00 | 20,200.00 | 19,100.00 | 19,440.00 | 19,440.00 | -0.36% | 514,752 |
| Mar 27, 2026 | 18,000.00 | 20,000.00 | 17,730.00 | 19,510.00 | 19,510.00 | 8.27% | 908,549 |
| Mar 26, 2026 | 18,100.00 | 18,800.00 | 17,360.00 | 18,020.00 | 18,020.00 | 0.56% | 517,088 |
| Mar 25, 2026 | 15,650.00 | 18,650.00 | 15,650.00 | 17,920.00 | 17,920.00 | 14.72% | 974,742 |
| Mar 24, 2026 | 15,030.00 | 15,920.00 | 14,800.00 | 15,620.00 | 15,620.00 | 8.17% | 534,766 |
| Mar 23, 2026 | 13,890.00 | 16,190.00 | 12,840.00 | 14,440.00 | 14,440.00 | 2.05% | 1,262,600 |
| Mar 20, 2026 | 15,700.00 | 16,160.00 | 14,140.00 | 14,150.00 | 14,150.00 | -9.87% | 977,086 |
| Mar 19, 2026 | 16,280.00 | 16,700.00 | 15,530.00 | 15,700.00 | 15,700.00 | -3.68% | 378,258 |
| Mar 18, 2026 | 16,110.00 | 17,070.00 | 15,140.00 | 16,300.00 | 16,300.00 | 0.49% | 941,669 |
| Mar 17, 2026 | 17,600.00 | 18,000.00 | 15,850.00 | 16,220.00 | 16,220.00 | -5.15% | 733,576 |
| 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% | 1,852,892 |
| Mar 12, 2026 | 13,300.00 | 14,950.00 | 12,850.00 | 14,500.00 | 14,500.00 | 8.21% | 851,434 |