Cube Entertainment, Inc. (KOSDAQ:182360)
South Korea · Delayed Price · Currency is KRW 16,150
-140 (-0.86%)
Last updated: Aug 29, 2025, 10:14 AM KST
Cube Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16,420.00 | 16,470.00 | 16,040.00 | 16,150.00 | - | -0.86% | 31,463 |
| Aug 28, 2025 | 17,030.00 | 17,150.00 | 16,000.00 | 16,290.00 | - | -6.49% | 150,913 |
| Aug 27, 2025 | 18,140.00 | 18,140.00 | 17,210.00 | 17,420.00 | - | -4.07% | 163,729 |
| Aug 26, 2025 | 18,160.00 | 18,580.00 | 17,950.00 | 18,160.00 | - | - | 144,418 |
| Aug 25, 2025 | 18,330.00 | 18,400.00 | 18,050.00 | 18,160.00 | - | -1.09% | 145,860 |
| Aug 22, 2025 | 18,530.00 | 18,920.00 | 18,160.00 | 18,360.00 | - | -0.22% | 192,935 |
| Aug 21, 2025 | 17,730.00 | 18,450.00 | 17,600.00 | 18,400.00 | - | 3.66% | 213,752 |
| Aug 20, 2025 | 17,500.00 | 17,750.00 | 17,060.00 | 17,750.00 | - | 1.37% | 172,747 |
| Aug 19, 2025 | 17,440.00 | 17,900.00 | 17,180.00 | 17,510.00 | - | 0.34% | 258,203 |
| Aug 18, 2025 | 16,910.00 | 17,450.00 | 16,910.00 | 17,450.00 | - | 2.59% | 137,829 |
| Aug 14, 2025 | 16,950.00 | 17,260.00 | 16,770.00 | 17,010.00 | - | 1.86% | 146,762 |
| Aug 13, 2025 | 17,120.00 | 17,210.00 | 16,590.00 | 16,700.00 | - | -2.05% | 81,494 |
| Aug 12, 2025 | 16,900.00 | 17,190.00 | 16,860.00 | 17,050.00 | - | -0.18% | 65,299 |
| Aug 11, 2025 | 16,970.00 | 17,300.00 | 16,700.00 | 17,080.00 | - | 0.65% | 70,633 |
| Aug 8, 2025 | 16,700.00 | 17,300.00 | 16,560.00 | 16,970.00 | - | 1.31% | 109,697 |
| Aug 7, 2025 | 16,640.00 | 16,910.00 | 16,640.00 | 16,750.00 | - | 1.64% | 51,057 |
| Aug 6, 2025 | 16,320.00 | 16,600.00 | 16,280.00 | 16,480.00 | - | 0.24% | 37,942 |
| Aug 5, 2025 | 16,310.00 | 16,440.00 | 16,230.00 | 16,440.00 | - | 0.86% | 26,680 |
| Aug 4, 2025 | 15,900.00 | 16,370.00 | 15,690.00 | 16,300.00 | - | 2.52% | 38,530 |
| Aug 1, 2025 | 16,200.00 | 16,260.00 | 15,700.00 | 15,900.00 | - | -3.05% | 84,497 |
| Jul 31, 2025 | 16,080.00 | 16,510.00 | 16,060.00 | 16,400.00 | - | 2.05% | 43,272 |
| Jul 30, 2025 | 16,200.00 | 16,300.00 | 16,000.00 | 16,070.00 | - | -1.53% | 36,585 |
| Jul 29, 2025 | 16,120.00 | 16,320.00 | 16,000.00 | 16,320.00 | - | 1.24% | 41,576 |
| Jul 28, 2025 | 17,030.00 | 17,040.00 | 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 | - | -0.58% | 69,094 |
| Jul 24, 2025 | 17,100.00 | 17,750.00 | 16,980.00 | 17,150.00 | - | 0.88% | 175,523 |
| Jul 23, 2025 | 16,670.00 | 17,000.00 | 16,540.00 | 17,000.00 | - | 3.09% | 101,658 |
| Jul 22, 2025 | 16,560.00 | 16,620.00 | 16,230.00 | 16,490.00 | - | -0.12% | 49,753 |
| Jul 21, 2025 | 15,980.00 | 16,780.00 | 15,930.00 | 16,510.00 | - | 3.32% | 90,319 |
| Jul 18, 2025 | 16,100.00 | 16,170.00 | 15,960.00 | 15,980.00 | - | -0.87% | 29,440 |
| Jul 17, 2025 | 16,110.00 | 16,280.00 | 15,830.00 | 16,120.00 | - | -0.31% | 63,138 |
| Jul 16, 2025 | 16,560.00 | 16,590.00 | 16,170.00 | 16,170.00 | - | -2.71% | 55,944 |
| Jul 15, 2025 | 16,700.00 | 16,740.00 | 16,510.00 | 16,620.00 | - | -0.18% | 29,399 |
| Jul 14, 2025 | 16,830.00 | 16,910.00 | 16,550.00 | 16,650.00 | - | -0.66% | 52,104 |
| Jul 11, 2025 | 16,790.00 | 16,990.00 | 16,690.00 | 16,760.00 | - | -0.18% | 41,057 |
| Jul 10, 2025 | 16,830.00 | 16,830.00 | 16,570.00 | 16,790.00 | - | -0.47% | 56,570 |
| Jul 9, 2025 | 16,580.00 | 17,100.00 | 16,400.00 | 16,870.00 | - | 1.50% | 50,968 |
| Jul 8, 2025 | 16,240.00 | 17,080.00 | 16,240.00 | 16,620.00 | - | 2.40% | 52,722 |
| Jul 7, 2025 | 16,260.00 | 16,450.00 | 16,130.00 | 16,230.00 | - | -0.67% | 36,936 |
| Jul 4, 2025 | 16,650.00 | 16,900.00 | 16,340.00 | 16,340.00 | - | -1.68% | 55,557 |
| Jul 3, 2025 | 17,130.00 | 17,150.00 | 16,590.00 | 16,620.00 | - | -1.66% | 85,006 |
| Jul 2, 2025 | 17,080.00 | 17,300.00 | 16,700.00 | 16,900.00 | - | -0.65% | 58,003 |
| Jul 1, 2025 | 17,100.00 | 17,360.00 | 16,920.00 | 17,010.00 | - | -0.06% | 49,072 |
| Jun 30, 2025 | 17,020.00 | 17,400.00 | 17,010.00 | 17,020.00 | - | 0.53% | 47,110 |
| Jun 27, 2025 | 17,000.00 | 17,180.00 | 16,770.00 | 16,930.00 | - | 0.06% | 50,870 |
| Jun 26, 2025 | 17,320.00 | 17,320.00 | 16,770.00 | 16,920.00 | - | -2.25% | 93,205 |
| Jun 25, 2025 | 17,740.00 | 17,790.00 | 17,250.00 | 17,310.00 | - | -2.20% | 110,903 |
| Jun 24, 2025 | 17,710.00 | 17,960.00 | 17,650.00 | 17,700.00 | - | 0.74% | 106,124 |
| Jun 23, 2025 | 17,540.00 | 17,680.00 | 17,390.00 | 17,570.00 | - | -2.55% | 95,271 |
| Jun 20, 2025 | 17,950.00 | 18,260.00 | 17,660.00 | 18,030.00 | - | 0.73% | 108,768 |