Cube Entertainment, Inc. (KOSDAQ:182360)
South Korea · Delayed Price · Currency is KRW 7,960.00
+550.00 (7.42%)
At close: May 22, 2026
Cube Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7,440.00 | 8,000.00 | 7,440.00 | 7,960.00 | 7,960.00 | 7.42% | 69,041 |
| May 21, 2026 | 7,960.00 | 8,250.00 | 7,410.00 | 7,410.00 | 7,410.00 | -6.56% | 126,827 |
| May 20, 2026 | 8,280.00 | 8,280.00 | 7,850.00 | 7,930.00 | 7,930.00 | -4.23% | 43,409 |
| May 19, 2026 | 8,230.00 | 8,620.00 | 8,160.00 | 8,280.00 | 8,280.00 | -1.55% | 26,475 |
| May 18, 2026 | 8,470.00 | 8,620.00 | 8,150.00 | 8,410.00 | 8,410.00 | -0.71% | 36,154 |
| May 15, 2026 | 8,720.00 | 8,900.00 | 8,360.00 | 8,470.00 | 8,470.00 | -2.87% | 26,078 |
| May 14, 2026 | 8,370.00 | 8,720.00 | 8,330.00 | 8,720.00 | 8,720.00 | 3.81% | 54,043 |
| May 13, 2026 | 8,470.00 | 8,840.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.75% | 34,647 |
| May 12, 2026 | 8,910.00 | 9,140.00 | 8,370.00 | 8,550.00 | 8,550.00 | -5.42% | 108,087 |
| May 11, 2026 | 9,590.00 | 9,600.00 | 8,940.00 | 9,040.00 | 9,040.00 | -5.74% | 130,538 |
| May 8, 2026 | 9,710.00 | 9,790.00 | 9,400.00 | 9,590.00 | 9,590.00 | -1.24% | 52,114 |
| May 7, 2026 | 9,990.00 | 9,990.00 | 9,670.00 | 9,710.00 | 9,710.00 | -2.80% | 67,761 |
| May 6, 2026 | 10,120.00 | 10,180.00 | 9,870.00 | 9,990.00 | 9,990.00 | -1.28% | 74,649 |
| May 4, 2026 | 10,470.00 | 10,530.00 | 10,120.00 | 10,120.00 | 10,120.00 | -3.25% | 47,285 |
| Apr 30, 2026 | 10,590.00 | 10,750.00 | 10,460.00 | 10,460.00 | 10,460.00 | -0.95% | 23,245 |
| Apr 29, 2026 | 10,360.00 | 10,560.00 | 10,340.00 | 10,560.00 | 10,560.00 | 1.93% | 30,920 |
| Apr 28, 2026 | 10,350.00 | 10,490.00 | 10,310.00 | 10,360.00 | 10,360.00 | 0.10% | 22,435 |
| Apr 27, 2026 | 10,410.00 | 10,430.00 | 10,300.00 | 10,350.00 | 10,350.00 | -0.58% | 49,558 |
| Apr 24, 2026 | 10,320.00 | 10,450.00 | 10,260.00 | 10,410.00 | 10,410.00 | 0.87% | 21,919 |
| Apr 23, 2026 | 10,480.00 | 10,520.00 | 10,210.00 | 10,320.00 | 10,320.00 | -3.01% | 52,461 |
| Apr 22, 2026 | 10,600.00 | 10,680.00 | 10,400.00 | 10,640.00 | 10,640.00 | 1.04% | 13,274 |
| Apr 21, 2026 | 10,530.00 | 10,680.00 | 10,460.00 | 10,530.00 | 10,530.00 | -0.75% | 48,581 |
| Apr 20, 2026 | 10,810.00 | 10,980.00 | 10,430.00 | 10,610.00 | 10,610.00 | -3.37% | 37,870 |
| Apr 17, 2026 | 10,790.00 | 11,030.00 | 10,590.00 | 10,980.00 | 10,980.00 | 1.86% | 30,036 |
| Apr 16, 2026 | 10,210.00 | 10,780.00 | 10,210.00 | 10,780.00 | 10,780.00 | 5.89% | 41,169 |
| Apr 15, 2026 | 10,260.00 | 10,370.00 | 10,160.00 | 10,180.00 | 10,180.00 | 0.20% | 16,941 |
| Apr 14, 2026 | 10,200.00 | 10,290.00 | 10,110.00 | 10,160.00 | 10,160.00 | -0.39% | 18,133 |
| Apr 13, 2026 | 10,070.00 | 10,270.00 | 9,980.00 | 10,200.00 | 10,200.00 | 0.59% | 18,722 |
| Apr 10, 2026 | 10,150.00 | 10,200.00 | 10,000.00 | 10,140.00 | 10,140.00 | -0.10% | 18,897 |
| Apr 9, 2026 | 10,090.00 | 10,240.00 | 9,940.00 | 10,150.00 | 10,150.00 | -0.29% | 14,263 |
| Apr 8, 2026 | 10,110.00 | 10,260.00 | 10,090.00 | 10,180.00 | 10,180.00 | 2.00% | 22,133 |
| Apr 7, 2026 | 10,050.00 | 10,110.00 | 9,840.00 | 9,980.00 | 9,980.00 | -0.60% | 16,283 |
| Apr 6, 2026 | 9,890.00 | 10,090.00 | 9,890.00 | 10,040.00 | 10,040.00 | 0.70% | 9,101 |
| Apr 3, 2026 | 9,970.00 | 10,090.00 | 9,940.00 | 9,970.00 | 9,970.00 | 0.61% | 13,116 |
| Apr 2, 2026 | 10,400.00 | 10,470.00 | 9,830.00 | 9,910.00 | 9,910.00 | -4.25% | 44,329 |
| Apr 1, 2026 | 10,300.00 | 10,450.00 | 10,200.00 | 10,350.00 | 10,350.00 | 0.58% | 13,713 |
| Mar 31, 2026 | 9,930.00 | 10,290.00 | 9,930.00 | 10,290.00 | 10,290.00 | 0.98% | 18,236 |
| Mar 30, 2026 | 10,210.00 | 10,450.00 | 10,000.00 | 10,190.00 | 10,190.00 | -2.86% | 32,954 |
| Mar 27, 2026 | 10,410.00 | 10,490.00 | 10,140.00 | 10,490.00 | 10,490.00 | - | 23,629 |
| Mar 26, 2026 | 10,580.00 | 10,640.00 | 10,370.00 | 10,490.00 | 10,490.00 | -0.85% | 14,276 |
| Mar 25, 2026 | 10,580.00 | 10,750.00 | 10,350.00 | 10,580.00 | 10,580.00 | - | 10,299 |
| Mar 24, 2026 | 10,540.00 | 10,590.00 | 10,150.00 | 10,580.00 | 10,580.00 | 3.73% | 23,672 |
| Mar 23, 2026 | 10,900.00 | 10,900.00 | 10,160.00 | 10,200.00 | 10,200.00 | -7.19% | 48,579 |
| Mar 20, 2026 | 11,040.00 | 11,190.00 | 10,740.00 | 10,990.00 | 10,990.00 | 1.38% | 20,319 |
| Mar 19, 2026 | 10,940.00 | 11,050.00 | 10,720.00 | 10,840.00 | 10,840.00 | -0.91% | 14,709 |
| Mar 18, 2026 | 11,110.00 | 11,250.00 | 10,910.00 | 10,940.00 | 10,940.00 | -1.08% | 27,690 |
| Mar 17, 2026 | 11,110.00 | 11,230.00 | 11,020.00 | 11,060.00 | 11,060.00 | -0.45% | 15,655 |
| Mar 16, 2026 | 11,000.00 | 11,170.00 | 10,960.00 | 11,110.00 | 11,110.00 | - | 21,006 |
| Mar 13, 2026 | 10,880.00 | 11,130.00 | 10,500.00 | 11,110.00 | 11,110.00 | 1.93% | 50,554 |
| Mar 12, 2026 | 10,800.00 | 11,120.00 | 10,780.00 | 10,900.00 | 10,900.00 | -0.46% | 18,206 |