STCube, Inc. (KOSDAQ:052020)
South Korea · Delayed Price · Currency is KRW 7,140.00
+140.00 (2.00%)
Jul 21, 2026, 2:25 PM KST
STCube Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7,030.00 | 7,200.00 | 6,930.00 | 7,000.00 | 7,000.00 | -4.50% | 192,310 |
| Jul 16, 2026 | 7,780.00 | 7,780.00 | 7,200.00 | 7,330.00 | 7,330.00 | -6.03% | 144,237 |
| Jul 15, 2026 | 7,500.00 | 7,900.00 | 7,500.00 | 7,800.00 | 7,800.00 | 4.98% | 174,908 |
| Jul 14, 2026 | 7,410.00 | 7,610.00 | 7,010.00 | 7,430.00 | 7,430.00 | -2.37% | 246,672 |
| Jul 13, 2026 | 7,910.00 | 8,520.00 | 7,570.00 | 7,610.00 | 7,610.00 | -4.04% | 274,821 |
| Jul 10, 2026 | 7,260.00 | 8,800.00 | 7,260.00 | 7,930.00 | 7,930.00 | 6.30% | 251,602 |
| Jul 9, 2026 | 7,430.00 | 7,840.00 | 7,320.00 | 7,460.00 | 7,460.00 | 0.54% | 190,283 |
| Jul 8, 2026 | 7,760.00 | 7,920.00 | 7,400.00 | 7,420.00 | 7,420.00 | -6.31% | 241,698 |
| Jul 7, 2026 | 8,100.00 | 8,180.00 | 7,730.00 | 7,920.00 | 7,920.00 | -2.10% | 201,443 |
| Jul 6, 2026 | 8,180.00 | 8,540.00 | 7,890.00 | 8,090.00 | 8,090.00 | -0.12% | 205,910 |
| Jul 3, 2026 | 8,280.00 | 8,340.00 | 7,900.00 | 8,100.00 | 8,100.00 | -2.17% | 233,584 |
| Jul 2, 2026 | 8,720.00 | 8,720.00 | 8,050.00 | 8,280.00 | 8,280.00 | -5.37% | 336,065 |
| Jul 1, 2026 | 8,650.00 | 8,810.00 | 8,400.00 | 8,750.00 | 8,750.00 | 1.27% | 317,982 |
| Jun 30, 2026 | 9,080.00 | 9,080.00 | 8,640.00 | 8,640.00 | 8,640.00 | -5.05% | 192,037 |
| Jun 29, 2026 | 8,790.00 | 9,250.00 | 8,200.00 | 9,100.00 | 9,100.00 | 3.41% | 338,509 |
| Jun 26, 2026 | 9,180.00 | 9,280.00 | 8,660.00 | 8,800.00 | 8,800.00 | -4.24% | 525,281 |
| Jun 25, 2026 | 9,750.00 | 9,950.00 | 8,980.00 | 9,190.00 | 9,190.00 | -5.36% | 512,707 |
| Jun 24, 2026 | 9,810.00 | 10,090.00 | 9,600.00 | 9,710.00 | 9,710.00 | -0.92% | 220,508 |
| Jun 23, 2026 | 10,720.00 | 10,970.00 | 9,770.00 | 9,800.00 | 9,800.00 | -9.59% | 338,031 |
| Jun 22, 2026 | 10,690.00 | 11,130.00 | 10,350.00 | 10,840.00 | 10,840.00 | 1.03% | 240,050 |
| Jun 19, 2026 | 10,890.00 | 10,940.00 | 10,130.00 | 10,730.00 | 10,730.00 | -1.47% | 283,839 |
| Jun 18, 2026 | 10,830.00 | 11,130.00 | 10,620.00 | 10,890.00 | 10,890.00 | -0.73% | 158,173 |
| Jun 17, 2026 | 11,180.00 | 11,470.00 | 10,710.00 | 10,970.00 | 10,970.00 | -1.70% | 186,613 |
| Jun 16, 2026 | 10,880.00 | 11,300.00 | 10,560.00 | 11,160.00 | 11,160.00 | 2.57% | 328,704 |
| Jun 15, 2026 | 11,230.00 | 11,480.00 | 10,580.00 | 10,880.00 | 10,880.00 | -1.09% | 242,825 |
| Jun 12, 2026 | 11,470.00 | 11,750.00 | 10,400.00 | 11,000.00 | 11,000.00 | -2.31% | 290,063 |
| Jun 11, 2026 | 10,470.00 | 11,270.00 | 10,030.00 | 11,260.00 | 11,260.00 | 5.63% | 310,209 |
| Jun 10, 2026 | 10,540.00 | 11,470.00 | 10,360.00 | 10,660.00 | 10,660.00 | 1.52% | 524,135 |
| Jun 9, 2026 | 10,150.00 | 10,890.00 | 9,880.00 | 10,500.00 | 10,500.00 | 7.47% | 430,902 |
| Jun 8, 2026 | 9,690.00 | 10,740.00 | 9,460.00 | 9,770.00 | 9,770.00 | -5.88% | 622,890 |
| Jun 5, 2026 | 11,020.00 | 11,200.00 | 10,020.00 | 10,380.00 | 10,380.00 | -8.06% | 586,523 |
| Jun 4, 2026 | 13,070.00 | 13,070.00 | 10,630.00 | 11,290.00 | 11,290.00 | -13.62% | 1,395,620 |
| Jun 2, 2026 | 13,300.00 | 13,300.00 | 12,000.00 | 13,070.00 | 13,070.00 | -2.02% | 542,932 |
| Jun 1, 2026 | 14,590.00 | 15,160.00 | 11,100.00 | 13,340.00 | 13,340.00 | -8.57% | 1,670,219 |
| May 29, 2026 | 15,000.00 | 15,300.00 | 14,260.00 | 14,590.00 | 14,590.00 | -2.67% | 284,713 |
| May 28, 2026 | 15,260.00 | 15,330.00 | 14,290.00 | 14,990.00 | 14,990.00 | -1.25% | 282,367 |
| May 27, 2026 | 15,410.00 | 15,850.00 | 14,620.00 | 15,180.00 | 15,180.00 | -1.62% | 360,485 |
| May 26, 2026 | 15,830.00 | 16,450.00 | 14,950.00 | 15,430.00 | 15,430.00 | -2.28% | 350,801 |
| 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 |