CUBOX Co., Ltd (KOSDAQ:340810)
 3,200.00
 -60.00 (-1.84%)
  Last updated: Oct 30, 2025, 12:02 PM KST
CUBOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,260.00 | 3,295.00 | 3,100.00 | 3,185.00 | 3,185.00 | -2.30% | 102,085 | 
| Oct 29, 2025 | 3,390.00 | 3,390.00 | 3,250.00 | 3,260.00 | 3,260.00 | -1.21% | 66,726 | 
| Oct 28, 2025 | 3,420.00 | 3,420.00 | 3,300.00 | 3,300.00 | 3,300.00 | -2.51% | 71,193 | 
| Oct 27, 2025 | 3,320.00 | 3,500.00 | 3,315.00 | 3,385.00 | 3,385.00 | 1.96% | 83,618 | 
| Oct 24, 2025 | 3,365.00 | 3,400.00 | 3,320.00 | 3,320.00 | 3,320.00 | -1.34% | 93,936 | 
| Oct 23, 2025 | 3,440.00 | 3,485.00 | 3,365.00 | 3,365.00 | 3,365.00 | -2.18% | 118,549 | 
| Oct 22, 2025 | 3,380.00 | 3,930.00 | 3,300.00 | 3,440.00 | 3,440.00 | 1.78% | 1,305,694 | 
| Oct 21, 2025 | 3,380.00 | 3,420.00 | 3,365.00 | 3,380.00 | 3,380.00 | - | 50,169 | 
| Oct 20, 2025 | 3,350.00 | 3,420.00 | 3,315.00 | 3,380.00 | 3,380.00 | 1.05% | 36,313 | 
| Oct 17, 2025 | 3,405.00 | 3,410.00 | 3,320.00 | 3,345.00 | 3,345.00 | -2.62% | 87,865 | 
| Oct 16, 2025 | 3,475.00 | 3,525.00 | 3,425.00 | 3,435.00 | 3,435.00 | -1.15% | 72,570 | 
| Oct 15, 2025 | 3,485.00 | 3,545.00 | 3,420.00 | 3,475.00 | 3,475.00 | -0.29% | 56,821 | 
| Oct 14, 2025 | 3,550.00 | 3,640.00 | 3,440.00 | 3,485.00 | 3,485.00 | -1.83% | 91,511 | 
| Oct 13, 2025 | 3,570.00 | 3,660.00 | 3,360.00 | 3,550.00 | 3,550.00 | -2.07% | 117,217 | 
| Oct 10, 2025 | 3,595.00 | 3,650.00 | 3,520.00 | 3,625.00 | 3,625.00 | 1.40% | 68,593 | 
| Oct 2, 2025 | 3,505.00 | 3,615.00 | 3,505.00 | 3,575.00 | 3,575.00 | 2.00% | 35,575 | 
| Oct 1, 2025 | 3,700.00 | 3,700.00 | 3,505.00 | 3,505.00 | 3,505.00 | -3.84% | 61,707 | 
| Sep 30, 2025 | 3,655.00 | 3,850.00 | 3,570.00 | 3,645.00 | 3,645.00 | -1.22% | 122,572 | 
| Sep 29, 2025 | 3,455.00 | 3,850.00 | 3,450.00 | 3,690.00 | 3,690.00 | 6.80% | 171,878 | 
| Sep 26, 2025 | 3,685.00 | 3,685.00 | 3,360.00 | 3,455.00 | 3,455.00 | -6.24% | 121,358 | 
| Sep 25, 2025 | 3,745.00 | 3,745.00 | 3,627.00 | 3,685.00 | 3,685.00 | -0.54% | 63,441 | 
| Sep 24, 2025 | 3,820.00 | 3,850.00 | 3,635.00 | 3,705.00 | 3,705.00 | -2.88% | 172,844 | 
| Sep 23, 2025 | 3,600.00 | 3,935.00 | 3,570.00 | 3,815.00 | 3,815.00 | 6.86% | 511,430 | 
| Sep 22, 2025 | 3,700.00 | 3,740.00 | 3,570.00 | 3,570.00 | 3,570.00 | -3.38% | 80,832 | 
| Sep 19, 2025 | 3,615.00 | 3,735.00 | 3,540.00 | 3,695.00 | 3,695.00 | 2.78% | 137,380 | 
| Sep 18, 2025 | 3,565.00 | 3,685.00 | 3,525.00 | 3,595.00 | 3,595.00 | 0.84% | 68,201 | 
| Sep 17, 2025 | 3,535.00 | 3,590.00 | 3,485.00 | 3,565.00 | 3,565.00 | 1.13% | 41,444 | 
| Sep 16, 2025 | 3,600.00 | 3,635.00 | 3,520.00 | 3,525.00 | 3,525.00 | -2.08% | 50,773 | 
| Sep 15, 2025 | 3,600.00 | 3,620.00 | 3,545.00 | 3,600.00 | 3,600.00 | - | 35,552 | 
| Sep 12, 2025 | 3,595.00 | 3,625.00 | 3,540.00 | 3,600.00 | 3,600.00 | 1.69% | 88,848 | 
| Sep 11, 2025 | 3,520.00 | 3,595.00 | 3,495.00 | 3,540.00 | 3,540.00 | 0.71% | 65,527 | 
| Sep 10, 2025 | 3,610.00 | 3,610.00 | 3,445.00 | 3,515.00 | 3,515.00 | - | 62,528 | 
| Sep 9, 2025 | 3,395.00 | 3,525.00 | 3,375.00 | 3,515.00 | 3,515.00 | 2.93% | 86,347 | 
| Sep 8, 2025 | 3,400.00 | 3,450.00 | 3,350.00 | 3,415.00 | 3,415.00 | 0.44% | 61,344 | 
| Sep 5, 2025 | 3,440.00 | 3,480.00 | 3,330.00 | 3,400.00 | 3,400.00 | -1.02% | 42,781 | 
| Sep 4, 2025 | 3,375.00 | 3,450.00 | 3,335.00 | 3,435.00 | 3,435.00 | 1.78% | 36,399 | 
| Sep 3, 2025 | 3,320.00 | 3,392.00 | 3,280.00 | 3,375.00 | 3,375.00 | 1.66% | 39,384 | 
| Sep 2, 2025 | 3,300.00 | 3,390.00 | 3,260.00 | 3,320.00 | 3,320.00 | 0.61% | 69,764 | 
| Sep 1, 2025 | 3,400.00 | 3,485.00 | 3,260.00 | 3,300.00 | 3,300.00 | -2.94% | 81,709 | 
| Aug 29, 2025 | 3,445.00 | 3,450.00 | 3,380.00 | 3,400.00 | 3,400.00 | - | 40,378 | 
| Aug 28, 2025 | 3,390.00 | 3,445.00 | 3,355.00 | 3,400.00 | 3,400.00 | -0.44% | 46,266 | 
| Aug 27, 2025 | 3,460.00 | 3,530.00 | 3,390.00 | 3,415.00 | 3,415.00 | -1.30% | 75,801 | 
| Aug 26, 2025 | 3,490.00 | 3,550.00 | 3,380.00 | 3,460.00 | 3,460.00 | -0.86% | 57,314 | 
| Aug 25, 2025 | 3,390.00 | 3,545.00 | 3,390.00 | 3,490.00 | 3,490.00 | 3.10% | 63,464 | 
| Aug 22, 2025 | 3,395.00 | 3,480.00 | 3,295.00 | 3,385.00 | 3,385.00 | -0.73% | 105,335 | 
| Aug 21, 2025 | 3,700.00 | 3,700.00 | 3,400.00 | 3,410.00 | 3,410.00 | -2.57% | 57,709 | 
| Aug 20, 2025 | 3,500.00 | 3,600.00 | 3,200.00 | 3,500.00 | 3,500.00 | -0.43% | 138,312 | 
| Aug 19, 2025 | 3,570.00 | 3,670.00 | 3,515.00 | 3,515.00 | 3,515.00 | -1.54% | 61,990 | 
| Aug 18, 2025 | 3,710.00 | 3,730.00 | 3,550.00 | 3,570.00 | 3,570.00 | -5.31% | 135,764 | 
| Aug 14, 2025 | 3,735.00 | 3,870.00 | 3,710.00 | 3,770.00 | 3,770.00 | - | 67,478 |