STCube, Inc. (KOSDAQ:052020)
South Korea · Delayed Price · Currency is KRW 11,000
-260 (-2.31%)
Jun 12, 2026, 3:30 PM KST
STCube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |