STCube, Inc. (KOSDAQ:052020)
South Korea · Delayed Price · Currency is KRW 6,940.00
+220.00 (3.27%)
Oct 29, 2026, 3:30 PM KST
STCube Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 6,620.00 | 6,940.00 | 6,600.00 | 6,940.00 | 6,940.00 | 3.27% | 128,568 |
| Oct 28, 2026 | 6,900.00 | 6,900.00 | 6,440.00 | 6,720.00 | 6,720.00 | -1.61% | 221,589 |
| Oct 27, 2026 | 6,930.00 | 7,020.00 | 6,790.00 | 6,830.00 | 6,830.00 | -1.44% | 140,033 |
| Oct 26, 2026 | 7,000.00 | 7,060.00 | 6,700.00 | 6,930.00 | 6,930.00 | -1.84% | 84,059 |
| Oct 23, 2026 | 7,000.00 | 7,090.00 | 6,700.00 | 7,060.00 | 7,060.00 | 0.86% | 92,230 |
| Oct 22, 2026 | 7,320.00 | 7,330.00 | 6,980.00 | 7,000.00 | 7,000.00 | -5.66% | 121,737 |
| Oct 21, 2026 | 7,410.00 | 7,520.00 | 7,190.00 | 7,420.00 | 7,420.00 | 1.78% | 114,451 |
| Oct 20, 2026 | 7,520.00 | 7,610.00 | 7,170.00 | 7,290.00 | 7,290.00 | -3.06% | 81,946 |
| Oct 19, 2026 | 7,300.00 | 7,620.00 | 7,220.00 | 7,520.00 | 7,520.00 | 1.90% | 129,888 |
| Oct 16, 2026 | 6,830.00 | 7,500.00 | 6,820.00 | 7,380.00 | 7,380.00 | 8.05% | 166,029 |
| Oct 15, 2026 | 7,050.00 | 7,050.00 | 6,590.00 | 6,830.00 | 6,830.00 | -4.34% | 219,880 |
| Oct 14, 2026 | 6,980.00 | 7,230.00 | 6,860.00 | 7,140.00 | 7,140.00 | 2.29% | 86,888 |
| Oct 13, 2026 | 6,920.00 | 7,100.00 | 6,720.00 | 6,980.00 | 6,980.00 | -3.86% | 214,691 |
| Oct 12, 2026 | 7,550.00 | 7,650.00 | 7,220.00 | 7,260.00 | 7,260.00 | -3.84% | 124,554 |
| Oct 8, 2026 | 7,700.00 | 7,720.00 | 7,350.00 | 7,550.00 | 7,550.00 | -2.33% | 115,659 |
| Oct 7, 2026 | 7,960.00 | 7,960.00 | 7,600.00 | 7,730.00 | 7,730.00 | -2.89% | 88,665 |
| Oct 6, 2026 | 7,850.00 | 7,990.00 | 7,650.00 | 7,960.00 | 7,960.00 | 1.53% | 135,780 |
| Oct 2, 2026 | 8,110.00 | 8,220.00 | 7,640.00 | 7,840.00 | 7,840.00 | -3.33% | 160,791 |
| Oct 1, 2026 | 7,300.00 | 8,130.00 | 7,200.00 | 8,110.00 | 8,110.00 | 10.49% | 223,215 |
| Sep 30, 2026 | 7,450.00 | 7,480.00 | 7,210.00 | 7,340.00 | 7,340.00 | -0.27% | 117,595 |
| Sep 29, 2026 | 7,600.00 | 7,660.00 | 7,320.00 | 7,360.00 | 7,360.00 | -4.42% | 155,481 |
| Sep 28, 2026 | 8,010.00 | 8,140.00 | 7,580.00 | 7,700.00 | 7,700.00 | -3.87% | 156,755 |
| Sep 23, 2026 | 7,800.00 | 8,020.00 | 7,520.00 | 8,010.00 | 8,010.00 | 4.03% | 126,572 |
| Sep 22, 2026 | 7,780.00 | 7,910.00 | 7,310.00 | 7,700.00 | 7,700.00 | -0.13% | 218,191 |
| Sep 21, 2026 | 7,260.00 | 7,730.00 | 7,250.00 | 7,710.00 | 7,710.00 | 6.20% | 161,601 |
| Sep 18, 2026 | 7,320.00 | 7,380.00 | 7,050.00 | 7,260.00 | 7,260.00 | -0.95% | 294,452 |
| Sep 17, 2026 | 7,330.00 | 7,450.00 | 7,150.00 | 7,330.00 | 7,330.00 | -0.27% | 127,002 |
| Sep 16, 2026 | 7,380.00 | 7,540.00 | 7,240.00 | 7,350.00 | 7,350.00 | -0.54% | 91,390 |
| Sep 15, 2026 | 7,830.00 | 7,970.00 | 7,070.00 | 7,390.00 | 7,390.00 | -7.28% | 493,551 |
| Sep 14, 2026 | 7,900.00 | 7,980.00 | 7,630.00 | 7,970.00 | 7,970.00 | 1.53% | 77,064 |
| Sep 11, 2026 | 8,090.00 | 8,600.00 | 7,850.00 | 7,850.00 | 7,850.00 | -3.09% | 219,008 |
| Sep 10, 2026 | 8,140.00 | 8,140.00 | 7,980.00 | 8,100.00 | 8,100.00 | -0.49% | 50,414 |
| Sep 9, 2026 | 8,000.00 | 8,180.00 | 7,930.00 | 8,140.00 | 8,140.00 | 1.37% | 90,661 |
| Sep 8, 2026 | 8,270.00 | 8,300.00 | 7,980.00 | 8,030.00 | 8,030.00 | -3.25% | 115,671 |
| Sep 7, 2026 | 8,070.00 | 8,360.00 | 7,860.00 | 8,300.00 | 8,300.00 | 3.11% | 154,712 |
| Sep 4, 2026 | 8,070.00 | 8,170.00 | 7,930.00 | 8,050.00 | 8,050.00 | -0.25% | 92,151 |
| Sep 3, 2026 | 8,120.00 | 8,300.00 | 7,890.00 | 8,070.00 | 8,070.00 | 1.38% | 98,911 |
| Sep 2, 2026 | 8,320.00 | 8,360.00 | 7,900.00 | 7,960.00 | 7,960.00 | -4.33% | 124,258 |
| Sep 1, 2026 | 8,270.00 | 8,350.00 | 8,120.00 | 8,320.00 | 8,320.00 | 0.73% | 73,967 |
| Aug 31, 2026 | 7,960.00 | 8,260.00 | 7,850.00 | 8,260.00 | 8,260.00 | 0.98% | 83,816 |
| Aug 28, 2026 | 8,000.00 | 8,280.00 | 7,890.00 | 8,180.00 | 8,180.00 | 1.74% | 70,190 |
| Aug 27, 2026 | 8,420.00 | 8,420.00 | 7,890.00 | 8,040.00 | 8,040.00 | -2.90% | 108,895 |
| Aug 26, 2026 | 8,420.00 | 8,580.00 | 8,180.00 | 8,280.00 | 8,280.00 | -1.66% | 75,098 |
| Aug 25, 2026 | 7,730.00 | 8,450.00 | 7,710.00 | 8,420.00 | 8,420.00 | 5.25% | 109,733 |
| Aug 24, 2026 | 7,930.00 | 8,100.00 | 7,780.00 | 8,000.00 | 8,000.00 | 2.56% | 108,992 |
| Aug 21, 2026 | 8,300.00 | 8,490.00 | 7,770.00 | 7,800.00 | 7,800.00 | -7.14% | 176,583 |
| Aug 20, 2026 | 8,750.00 | 8,930.00 | 8,260.00 | 8,400.00 | 8,400.00 | -2.33% | 184,553 |
| Aug 19, 2026 | 8,690.00 | 9,000.00 | 8,480.00 | 8,600.00 | 8,600.00 | -1.49% | 183,117 |
| Aug 18, 2026 | 9,250.00 | 9,250.00 | 8,650.00 | 8,730.00 | 8,730.00 | -5.62% | 169,994 |
| Aug 14, 2026 | 9,460.00 | 9,570.00 | 8,980.00 | 9,250.00 | 9,250.00 | -1.39% | 149,839 |