STCube, Inc. (KOSDAQ:052020)
South Korea · Delayed Price · Currency is KRW 8,000.00
+200.00 (2.56%)
Aug 24, 2026, 3:30 PM KST
STCube Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 9,130.00 | 9,480.00 | 8,990.00 | 9,380.00 | 9,380.00 | 2.74% | 126,661 |
| Aug 12, 2026 | 9,100.00 | 9,170.00 | 8,850.00 | 9,130.00 | 9,130.00 | 0.11% | 99,686 |
| Aug 11, 2026 | 9,220.00 | 9,370.00 | 8,860.00 | 9,120.00 | 9,120.00 | -1.19% | 140,193 |
| Aug 10, 2026 | 8,800.00 | 9,300.00 | 8,710.00 | 9,230.00 | 9,230.00 | 5.37% | 241,658 |
| Aug 7, 2026 | 8,500.00 | 8,800.00 | 8,140.00 | 8,760.00 | 8,760.00 | 4.29% | 155,402 |
| Aug 6, 2026 | 8,600.00 | 8,600.00 | 8,170.00 | 8,400.00 | 8,400.00 | - | 89,481 |
| Aug 5, 2026 | 8,480.00 | 8,570.00 | 8,220.00 | 8,400.00 | 8,400.00 | -0.94% | 153,149 |
| Aug 4, 2026 | 7,710.00 | 8,600.00 | 7,710.00 | 8,480.00 | 8,480.00 | 9.99% | 258,753 |
| Aug 3, 2026 | 7,070.00 | 8,100.00 | 7,070.00 | 7,710.00 | 7,710.00 | 7.23% | 228,948 |
| Jul 31, 2026 | 6,720.00 | 7,230.00 | 6,620.00 | 7,190.00 | 7,190.00 | 9.77% | 231,714 |
| Jul 30, 2026 | 6,340.00 | 6,880.00 | 6,200.00 | 6,550.00 | 6,550.00 | 0.92% | 247,980 |
| Jul 29, 2026 | 6,940.00 | 7,340.00 | 6,010.00 | 6,490.00 | 6,490.00 | -7.29% | 402,955 |
| Jul 28, 2026 | 7,400.00 | 7,590.00 | 6,780.00 | 7,000.00 | 7,000.00 | -7.77% | 277,395 |
| Jul 27, 2026 | 7,440.00 | 7,810.00 | 7,310.00 | 7,590.00 | 7,590.00 | 2.15% | 173,644 |
| Jul 24, 2026 | 7,450.00 | 7,620.00 | 7,160.00 | 7,430.00 | 7,430.00 | - | 145,474 |
| Jul 23, 2026 | 7,200.00 | 7,680.00 | 7,140.00 | 7,430.00 | 7,430.00 | 2.77% | 152,766 |
| Jul 22, 2026 | 7,240.00 | 7,920.00 | 7,110.00 | 7,230.00 | 7,230.00 | - | 195,626 |
| Jul 21, 2026 | 6,900.00 | 7,360.00 | 6,820.00 | 7,230.00 | 7,230.00 | 3.29% | 127,244 |
| 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 |