Cube Entertainment, Inc. (KOSDAQ:182360)
South Korea · Delayed Price · Currency is KRW 15,150
-250 (-1.62%)
At close: Sep 29, 2025
Cube Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15,630.00 | 15,930.00 | 15,230.00 | 15,400.00 | 15,400.00 | -0.19% | 53,349 |
| Sep 25, 2025 | 15,480.00 | 15,480.00 | 15,170.00 | 15,430.00 | 15,430.00 | - | 25,035 |
| Sep 24, 2025 | 15,610.00 | 15,690.00 | 15,290.00 | 15,430.00 | 15,430.00 | -1.15% | 33,924 |
| Sep 23, 2025 | 16,050.00 | 16,050.00 | 15,590.00 | 15,610.00 | 15,610.00 | -2.32% | 52,915 |
| Sep 22, 2025 | 16,130.00 | 16,130.00 | 15,950.00 | 15,980.00 | 15,980.00 | -0.44% | 66,997 |
| Sep 19, 2025 | 16,110.00 | 16,270.00 | 15,960.00 | 16,050.00 | 16,050.00 | -0.06% | 45,792 |
| Sep 18, 2025 | 16,070.00 | 16,110.00 | 15,860.00 | 16,060.00 | 16,060.00 | 1.58% | 33,568 |
| Sep 17, 2025 | 16,000.00 | 16,160.00 | 15,810.00 | 15,810.00 | 15,810.00 | -0.94% | 40,328 |
| Sep 16, 2025 | 16,720.00 | 16,930.00 | 15,800.00 | 15,960.00 | 15,960.00 | - | 193,680 |
| Sep 15, 2025 | 16,470.00 | 16,470.00 | 15,150.00 | 15,960.00 | 15,960.00 | -2.92% | 70,116 |
| Sep 12, 2025 | 16,330.00 | 16,540.00 | 16,220.00 | 16,440.00 | 16,440.00 | 0.80% | 65,754 |
| Sep 11, 2025 | 16,230.00 | 16,460.00 | 16,180.00 | 16,310.00 | 16,310.00 | 0.06% | 49,624 |
| Sep 10, 2025 | 16,460.00 | 16,460.00 | 16,180.00 | 16,300.00 | 16,300.00 | - | 42,164 |
| Sep 9, 2025 | 15,940.00 | 16,340.00 | 15,880.00 | 16,300.00 | 16,300.00 | 2.32% | 97,276 |
| Sep 8, 2025 | 15,990.00 | 16,100.00 | 15,800.00 | 15,930.00 | 15,930.00 | 0.19% | 84,173 |
| Sep 5, 2025 | 16,110.00 | 16,300.00 | 15,880.00 | 15,900.00 | 15,900.00 | -1.30% | 114,199 |
| Sep 4, 2025 | 15,410.00 | 16,180.00 | 15,290.00 | 16,110.00 | 16,110.00 | 4.61% | 121,269 |
| Sep 3, 2025 | 15,350.00 | 15,440.00 | 15,170.00 | 15,400.00 | 15,400.00 | 0.65% | 92,760 |
| Sep 2, 2025 | 15,670.00 | 15,790.00 | 14,930.00 | 15,300.00 | 15,300.00 | -3.04% | 260,507 |
| Sep 1, 2025 | 16,110.00 | 16,170.00 | 15,720.00 | 15,780.00 | 15,780.00 | -1.25% | 87,895 |
| Aug 29, 2025 | 16,420.00 | 16,470.00 | 15,970.00 | 15,980.00 | 15,980.00 | -1.90% | 106,739 |
| Aug 28, 2025 | 17,030.00 | 17,150.00 | 16,000.00 | 16,290.00 | 16,290.00 | -6.49% | 150,913 |
| Aug 27, 2025 | 18,140.00 | 18,140.00 | 17,210.00 | 17,420.00 | 17,420.00 | -4.07% | 163,729 |
| Aug 26, 2025 | 18,160.00 | 18,580.00 | 17,950.00 | 18,160.00 | 18,160.00 | - | 144,418 |
| Aug 25, 2025 | 18,330.00 | 18,400.00 | 18,050.00 | 18,160.00 | 18,160.00 | -1.09% | 145,860 |
| Aug 22, 2025 | 18,530.00 | 18,920.00 | 18,160.00 | 18,360.00 | 18,360.00 | -0.22% | 192,935 |
| Aug 21, 2025 | 17,730.00 | 18,450.00 | 17,600.00 | 18,400.00 | 18,400.00 | 3.66% | 213,752 |
| Aug 20, 2025 | 17,500.00 | 17,750.00 | 17,060.00 | 17,750.00 | 17,750.00 | 1.37% | 172,747 |
| Aug 19, 2025 | 17,440.00 | 17,900.00 | 17,180.00 | 17,510.00 | 17,510.00 | 0.34% | 258,203 |
| Aug 18, 2025 | 16,910.00 | 17,450.00 | 16,910.00 | 17,450.00 | 17,450.00 | 2.59% | 137,829 |
| Aug 14, 2025 | 16,950.00 | 17,260.00 | 16,770.00 | 17,010.00 | 17,010.00 | 1.86% | 146,762 |
| Aug 13, 2025 | 17,120.00 | 17,210.00 | 16,590.00 | 16,700.00 | 16,700.00 | -2.05% | 81,494 |
| Aug 12, 2025 | 16,900.00 | 17,190.00 | 16,860.00 | 17,050.00 | 17,050.00 | -0.18% | 65,299 |
| Aug 11, 2025 | 16,970.00 | 17,300.00 | 16,700.00 | 17,080.00 | 17,080.00 | 0.65% | 70,633 |
| Aug 8, 2025 | 16,700.00 | 17,300.00 | 16,560.00 | 16,970.00 | 16,970.00 | 1.31% | 109,697 |
| Aug 7, 2025 | 16,640.00 | 16,910.00 | 16,640.00 | 16,750.00 | 16,750.00 | 1.64% | 51,057 |
| Aug 6, 2025 | 16,320.00 | 16,600.00 | 16,280.00 | 16,480.00 | 16,480.00 | 0.24% | 37,942 |
| Aug 5, 2025 | 16,310.00 | 16,440.00 | 16,230.00 | 16,440.00 | 16,440.00 | 0.86% | 26,680 |
| Aug 4, 2025 | 15,900.00 | 16,370.00 | 15,690.00 | 16,300.00 | 16,300.00 | 2.52% | 38,530 |
| Aug 1, 2025 | 16,200.00 | 16,260.00 | 15,700.00 | 15,900.00 | 15,900.00 | -3.05% | 84,497 |
| Jul 31, 2025 | 16,080.00 | 16,510.00 | 16,060.00 | 16,400.00 | 16,400.00 | 2.05% | 43,272 |
| Jul 30, 2025 | 16,200.00 | 16,300.00 | 16,000.00 | 16,070.00 | 16,070.00 | -1.53% | 36,585 |
| Jul 29, 2025 | 16,120.00 | 16,320.00 | 16,000.00 | 16,320.00 | 16,320.00 | 1.24% | 41,576 |
| Jul 28, 2025 | 17,030.00 | 17,040.00 | 16,120.00 | 16,120.00 | 16,120.00 | -5.45% | 87,512 |
| Jul 25, 2025 | 17,160.00 | 17,320.00 | 17,010.00 | 17,050.00 | 17,050.00 | -0.58% | 69,094 |
| Jul 24, 2025 | 17,100.00 | 17,750.00 | 16,980.00 | 17,150.00 | 17,150.00 | 0.88% | 175,523 |
| Jul 23, 2025 | 16,670.00 | 17,000.00 | 16,540.00 | 17,000.00 | 17,000.00 | 3.09% | 101,658 |
| Jul 22, 2025 | 16,560.00 | 16,620.00 | 16,230.00 | 16,490.00 | 16,490.00 | -0.12% | 49,753 |
| Jul 21, 2025 | 15,980.00 | 16,780.00 | 15,930.00 | 16,510.00 | 16,510.00 | 3.32% | 90,319 |
| Jul 18, 2025 | 16,100.00 | 16,170.00 | 15,960.00 | 15,980.00 | 15,980.00 | -0.87% | 29,440 |