Cube Entertainment, Inc. (KOSDAQ:182360)
South Korea · Delayed Price · Currency is KRW 5,270.00
+320.00 (6.46%)
At close: Jul 31, 2026
Cube Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,080.00 | 5,270.00 | 5,010.00 | 5,270.00 | 5,270.00 | 6.46% | 27,698 |
| Jul 30, 2026 | 4,520.00 | 5,080.00 | 4,520.00 | 4,950.00 | 4,950.00 | 0.41% | 31,464 |
| Jul 29, 2026 | 5,160.00 | 5,310.00 | 4,760.00 | 4,930.00 | 4,930.00 | -6.45% | 57,030 |
| Jul 28, 2026 | 5,590.00 | 5,590.00 | 5,050.00 | 5,270.00 | 5,270.00 | -5.72% | 26,031 |
| Jul 27, 2026 | 5,510.00 | 5,600.00 | 5,310.00 | 5,590.00 | 5,590.00 | 5.47% | 14,333 |
| Jul 24, 2026 | 5,430.00 | 5,550.00 | 5,290.00 | 5,300.00 | 5,300.00 | -2.39% | 9,293 |
| Jul 23, 2026 | 5,230.00 | 5,450.00 | 5,140.00 | 5,430.00 | 5,430.00 | 6.47% | 21,018 |
| Jul 22, 2026 | 5,290.00 | 5,390.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.58% | 18,826 |
| Jul 21, 2026 | 5,030.00 | 5,300.00 | 5,000.00 | 5,130.00 | 5,130.00 | 0.98% | 30,228 |
| Jul 20, 2026 | 5,210.00 | 5,500.00 | 5,080.00 | 5,080.00 | 5,080.00 | -5.05% | 20,088 |
| Jul 16, 2026 | 5,400.00 | 5,540.00 | 5,270.00 | 5,350.00 | 5,350.00 | -0.19% | 18,829 |
| Jul 15, 2026 | 5,290.00 | 5,630.00 | 5,290.00 | 5,360.00 | 5,360.00 | 1.32% | 40,165 |
| Jul 14, 2026 | 5,550.00 | 5,580.00 | 5,200.00 | 5,290.00 | 5,290.00 | -5.37% | 47,033 |
| Jul 13, 2026 | 5,690.00 | 5,850.00 | 5,430.00 | 5,590.00 | 5,590.00 | -1.76% | 32,142 |
| Jul 10, 2026 | 5,690.00 | 5,910.00 | 5,570.00 | 5,690.00 | 5,690.00 | 2.15% | 22,547 |
| Jul 9, 2026 | 5,610.00 | 5,900.00 | 5,500.00 | 5,570.00 | 5,570.00 | -1.42% | 23,919 |
| Jul 8, 2026 | 6,110.00 | 6,150.00 | 5,620.00 | 5,650.00 | 5,650.00 | -8.13% | 28,906 |
| Jul 7, 2026 | 6,100.00 | 6,360.00 | 5,940.00 | 6,150.00 | 6,150.00 | 0.82% | 26,590 |
| Jul 6, 2026 | 5,910.00 | 6,890.00 | 5,880.00 | 6,100.00 | 6,100.00 | 3.04% | 35,164 |
| Jul 3, 2026 | 5,820.00 | 5,980.00 | 5,700.00 | 5,920.00 | 5,920.00 | 1.72% | 20,927 |
| Jul 2, 2026 | 5,580.00 | 6,300.00 | 5,580.00 | 5,820.00 | 5,820.00 | 0.17% | 54,373 |
| Jul 1, 2026 | 5,800.00 | 6,100.00 | 5,790.00 | 5,810.00 | 5,810.00 | 0.69% | 19,857 |
| Jun 30, 2026 | 6,000.00 | 6,170.00 | 5,740.00 | 5,770.00 | 5,770.00 | -3.83% | 24,065 |
| Jun 29, 2026 | 5,050.00 | 6,180.00 | 5,050.00 | 6,000.00 | 6,000.00 | 14.07% | 58,662 |
| Jun 26, 2026 | 5,480.00 | 5,560.00 | 5,080.00 | 5,260.00 | 5,260.00 | -4.54% | 58,054 |
| Jun 25, 2026 | 5,790.00 | 6,060.00 | 5,510.00 | 5,510.00 | 5,510.00 | -5.81% | 35,455 |
| Jun 24, 2026 | 6,000.00 | 6,150.00 | 5,750.00 | 5,850.00 | 5,850.00 | -4.57% | 34,313 |
| Jun 23, 2026 | 6,150.00 | 6,290.00 | 5,790.00 | 6,130.00 | 6,130.00 | -1.61% | 44,021 |
| Jun 22, 2026 | 6,230.00 | 6,560.00 | 6,220.00 | 6,230.00 | 6,230.00 | -4.89% | 48,929 |
| Jun 19, 2026 | 6,850.00 | 6,870.00 | 6,440.00 | 6,550.00 | 6,550.00 | -4.24% | 31,012 |
| Jun 18, 2026 | 7,180.00 | 7,180.00 | 6,730.00 | 6,840.00 | 6,840.00 | -3.80% | 24,930 |
| Jun 17, 2026 | 6,800.00 | 7,200.00 | 6,720.00 | 7,110.00 | 7,110.00 | 4.56% | 31,162 |
| Jun 16, 2026 | 6,780.00 | 6,930.00 | 6,700.00 | 6,800.00 | 6,800.00 | 0.44% | 18,961 |
| Jun 15, 2026 | 7,000.00 | 7,020.00 | 6,700.00 | 6,770.00 | 6,770.00 | -3.15% | 45,491 |
| Jun 12, 2026 | 6,510.00 | 7,000.00 | 6,340.00 | 6,990.00 | 6,990.00 | 9.91% | 68,218 |
| Jun 11, 2026 | 6,130.00 | 6,380.00 | 5,990.00 | 6,360.00 | 6,360.00 | 2.91% | 31,975 |
| Jun 10, 2026 | 6,040.00 | 6,270.00 | 5,950.00 | 6,180.00 | 6,180.00 | -0.32% | 13,784 |
| Jun 9, 2026 | 5,800.00 | 6,250.00 | 5,800.00 | 6,200.00 | 6,200.00 | 9.93% | 49,808 |
| Jun 8, 2026 | 5,950.00 | 6,300.00 | 5,480.00 | 5,640.00 | 5,640.00 | -11.74% | 68,919 |
| Jun 5, 2026 | 6,240.00 | 6,520.00 | 6,200.00 | 6,390.00 | 6,390.00 | 0.47% | 43,516 |
| Jun 4, 2026 | 6,690.00 | 6,720.00 | 6,360.00 | 6,360.00 | 6,360.00 | -4.93% | 49,282 |
| Jun 2, 2026 | 6,430.00 | 6,740.00 | 6,400.00 | 6,690.00 | 6,690.00 | 0.75% | 79,736 |
| Jun 1, 2026 | 7,060.00 | 7,090.00 | 6,360.00 | 6,640.00 | 6,640.00 | -5.41% | 72,059 |
| May 29, 2026 | 6,940.00 | 7,260.00 | 6,800.00 | 7,020.00 | 7,020.00 | -0.43% | 35,656 |
| May 28, 2026 | 7,150.00 | 7,310.00 | 6,880.00 | 7,050.00 | 7,050.00 | -1.40% | 46,428 |
| May 27, 2026 | 7,380.00 | 7,480.00 | 7,000.00 | 7,150.00 | 7,150.00 | -2.99% | 68,045 |
| May 26, 2026 | 7,960.00 | 8,030.00 | 7,310.00 | 7,370.00 | 7,370.00 | -7.41% | 66,684 |
| 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 |