CUBOX Co., Ltd (KOSDAQ:340810)
South Korea · Delayed Price · Currency is KRW 3,715.00
-115.00 (-3.00%)
At close: Aug 1, 2025, 3:30 PM KST
CUBOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3,775.00 | 3,950.00 | 3,770.00 | 3,875.00 | - | 2.38% | 123,892 |
| Aug 6, 2025 | 3,760.00 | 3,805.00 | 3,685.00 | 3,785.00 | - | 0.66% | 61,512 |
| Aug 5, 2025 | 3,720.00 | 3,770.00 | 3,705.00 | 3,760.00 | - | 1.08% | 78,918 |
| Aug 4, 2025 | 3,700.00 | 3,770.00 | 3,650.00 | 3,720.00 | - | 0.13% | 70,750 |
| Aug 1, 2025 | 3,800.00 | 3,800.00 | 3,670.00 | 3,715.00 | - | -3.00% | 159,093 |
| Jul 31, 2025 | 3,960.00 | 3,975.00 | 3,770.00 | 3,830.00 | - | -3.28% | 204,708 |
| Jul 30, 2025 | 4,045.00 | 4,045.00 | 3,910.00 | 3,960.00 | - | 1.28% | 106,293 |
| Jul 29, 2025 | 3,940.00 | 3,980.00 | 3,880.00 | 3,910.00 | - | -0.76% | 72,671 |
| Jul 28, 2025 | 3,935.00 | 4,015.00 | 3,855.00 | 3,940.00 | - | -0.51% | 137,376 |
| Jul 25, 2025 | 3,950.00 | 4,090.00 | 3,950.00 | 3,960.00 | - | -0.25% | 104,272 |
| Jul 24, 2025 | 4,050.00 | 4,070.00 | 3,960.00 | 3,970.00 | - | -1.73% | 137,445 |
| Jul 23, 2025 | 4,175.00 | 4,175.00 | 4,000.00 | 4,040.00 | - | -2.77% | 209,330 |
| Jul 22, 2025 | 4,100.00 | 4,345.00 | 4,025.00 | 4,155.00 | - | 1.34% | 712,630 |
| Jul 21, 2025 | 4,070.00 | 4,130.00 | 4,020.00 | 4,100.00 | - | -0.12% | 127,644 |
| Jul 18, 2025 | 4,160.00 | 4,160.00 | 4,020.00 | 4,105.00 | - | 0.74% | 129,811 |
| Jul 17, 2025 | 4,170.00 | 4,250.00 | 4,060.00 | 4,075.00 | - | -2.28% | 246,976 |
| Jul 16, 2025 | 4,150.00 | 4,190.00 | 4,040.00 | 4,170.00 | - | 2.21% | 196,383 |
| Jul 15, 2025 | 4,150.00 | 4,150.00 | 4,010.00 | 4,080.00 | - | -1.57% | 228,847 |
| Jul 14, 2025 | 4,160.00 | 4,245.00 | 4,140.00 | 4,145.00 | - | -1.43% | 152,201 |
| Jul 11, 2025 | 4,290.00 | 4,290.00 | 4,155.00 | 4,205.00 | - | -1.98% | 208,774 |
| Jul 10, 2025 | 4,240.00 | 4,305.00 | 4,115.00 | 4,290.00 | - | 1.18% | 368,213 |
| Jul 9, 2025 | 4,110.00 | 4,345.00 | 4,055.00 | 4,240.00 | - | 3.41% | 651,408 |
| Jul 8, 2025 | 4,180.00 | 4,310.00 | 4,065.00 | 4,100.00 | - | -2.50% | 508,197 |
| Jul 7, 2025 | 4,245.00 | 4,665.00 | 4,170.00 | 4,205.00 | - | -2.66% | 1,976,607 |
| Jul 4, 2025 | 4,530.00 | 4,575.00 | 4,300.00 | 4,320.00 | - | -3.79% | 329,110 |
| Jul 3, 2025 | 4,530.00 | 4,685.00 | 4,470.00 | 4,490.00 | - | -0.77% | 472,055 |
| Jul 2, 2025 | 4,720.00 | 4,720.00 | 4,465.00 | 4,525.00 | - | -3.72% | 379,841 |
| Jul 1, 2025 | 4,955.00 | 5,060.00 | 4,670.00 | 4,700.00 | - | -5.05% | 770,144 |
| Jun 30, 2025 | 5,000.00 | 5,220.00 | 4,870.00 | 4,950.00 | - | -3.32% | 326,196 |
| Jun 27, 2025 | 5,390.00 | 5,490.00 | 5,090.00 | 5,120.00 | - | -3.40% | 326,166 |
| Jun 26, 2025 | 5,750.00 | 5,750.00 | 5,290.00 | 5,300.00 | - | -5.86% | 455,719 |
| Jun 25, 2025 | 5,870.00 | 6,300.00 | 5,610.00 | 5,630.00 | - | -3.92% | 1,442,167 |
| Jun 24, 2025 | 6,010.00 | 6,090.00 | 5,800.00 | 5,860.00 | - | -1.51% | 786,491 |
| Jun 23, 2025 | 5,630.00 | 6,190.00 | 5,330.00 | 5,950.00 | - | 4.94% | 1,740,899 |
| Jun 20, 2025 | 5,700.00 | 5,890.00 | 5,550.00 | 5,670.00 | - | -2.41% | 1,195,633 |
| Jun 19, 2025 | 5,990.00 | 6,920.00 | 5,790.00 | 5,810.00 | - | -4.91% | 8,410,978 |
| Jun 18, 2025 | 5,100.00 | 6,300.00 | 4,825.00 | 6,110.00 | - | 21.47% | 10,655,320 |
| Jun 17, 2025 | 5,180.00 | 5,280.00 | 4,945.00 | 5,030.00 | - | -2.90% | 677,625 |
| Jun 16, 2025 | 4,805.00 | 5,700.00 | 4,670.00 | 5,180.00 | - | 7.80% | 4,080,599 |
| Jun 13, 2025 | 5,300.00 | 5,300.00 | 4,770.00 | 4,805.00 | - | -7.77% | 770,661 |
| Jun 12, 2025 | 5,600.00 | 5,840.00 | 5,170.00 | 5,210.00 | - | -6.63% | 1,692,096 |
| Jun 11, 2025 | 5,600.00 | 5,650.00 | 5,440.00 | 5,580.00 | - | -4.94% | 736,474 |
| Jun 10, 2025 | 6,100.00 | 6,160.00 | 5,620.00 | 5,870.00 | - | -3.77% | 917,300 |
| Jun 9, 2025 | 6,180.00 | 7,030.00 | 5,800.00 | 6,100.00 | - | 0.99% | 5,691,276 |
| Jun 5, 2025 | 5,800.00 | 6,720.00 | 5,630.00 | 6,040.00 | - | 16.83% | 8,328,777 |
| Jun 4, 2025 | 4,005.00 | 5,170.00 | 4,005.00 | 5,170.00 | - | 29.90% | 3,213,677 |
| Jun 2, 2025 | 3,970.00 | 4,075.00 | 3,935.00 | 3,980.00 | - | 0.25% | 49,783 |
| May 30, 2025 | 4,080.00 | 4,100.00 | 3,865.00 | 3,970.00 | - | -2.93% | 85,527 |
| May 29, 2025 | 4,075.00 | 4,170.00 | 4,060.00 | 4,090.00 | - | 0.37% | 53,976 |
| May 28, 2025 | 4,040.00 | 4,180.00 | 4,020.00 | 4,075.00 | - | 0.37% | 71,778 |