CUBOX Co., Ltd (KOSDAQ:340810)
3,575.00
+70.00 (2.00%)
At close: Oct 2, 2025
CUBOX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 3,595.00 | 3,650.00 | 3,520.00 | 3,625.00 | 3,625.00 | 1.40% | 68,535 |
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 |
Aug 13, 2025 | 3,755.00 | 3,785.00 | 3,700.00 | 3,770.00 | 3,770.00 | 0.40% | 55,791 |
Aug 12, 2025 | 3,760.00 | 3,850.00 | 3,740.00 | 3,755.00 | 3,755.00 | 0.13% | 39,419 |
Aug 11, 2025 | 3,860.00 | 3,860.00 | 3,725.00 | 3,750.00 | 3,750.00 | -2.85% | 55,093 |
Aug 8, 2025 | 3,875.00 | 3,935.00 | 3,800.00 | 3,860.00 | 3,860.00 | -0.39% | 79,663 |
Aug 7, 2025 | 3,775.00 | 3,950.00 | 3,770.00 | 3,875.00 | 3,875.00 | 2.38% | 123,892 |
Aug 6, 2025 | 3,760.00 | 3,805.00 | 3,685.00 | 3,785.00 | 3,785.00 | 0.66% | 61,512 |
Aug 5, 2025 | 3,720.00 | 3,770.00 | 3,705.00 | 3,760.00 | 3,760.00 | 1.08% | 78,918 |
Aug 4, 2025 | 3,700.00 | 3,770.00 | 3,650.00 | 3,720.00 | 3,720.00 | 0.13% | 70,750 |
Aug 1, 2025 | 3,800.00 | 3,800.00 | 3,670.00 | 3,715.00 | 3,715.00 | -3.00% | 159,093 |
Jul 31, 2025 | 3,960.00 | 3,975.00 | 3,770.00 | 3,830.00 | 3,830.00 | -3.28% | 204,708 |
Jul 30, 2025 | 4,045.00 | 4,045.00 | 3,910.00 | 3,960.00 | 3,960.00 | 1.28% | 106,293 |
Jul 29, 2025 | 3,940.00 | 3,980.00 | 3,880.00 | 3,910.00 | 3,910.00 | -0.76% | 72,671 |
Jul 28, 2025 | 3,935.00 | 4,015.00 | 3,855.00 | 3,940.00 | 3,940.00 | -0.51% | 137,376 |
Jul 25, 2025 | 3,950.00 | 4,090.00 | 3,950.00 | 3,960.00 | 3,960.00 | -0.25% | 104,272 |