MICUBE Solution Inc. (KOSDAQ:373170)
South Korea · Delayed Price · Currency is KRW 7,960.00
-80.00 (-1.00%)
At close: Aug 28, 2025
MICUBE Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 8,040.00 | 8,170.00 | 7,940.00 | 7,960.00 | - | -1.00% | 2,478 |
| Aug 27, 2025 | 8,220.00 | 8,290.00 | 7,970.00 | 8,040.00 | - | -3.48% | 17,156 |
| Aug 26, 2025 | 7,750.00 | 8,840.00 | 7,700.00 | 8,330.00 | - | 6.66% | 99,516 |
| Aug 25, 2025 | 7,480.00 | 7,990.00 | 7,480.00 | 7,810.00 | - | 4.55% | 7,763 |
| Aug 22, 2025 | 7,460.00 | 7,600.00 | 7,450.00 | 7,470.00 | - | - | 1,951 |
| Aug 21, 2025 | 7,700.00 | 7,750.00 | 7,410.00 | 7,470.00 | - | -1.71% | 8,806 |
| Aug 20, 2025 | 7,860.00 | 7,860.00 | 7,400.00 | 7,600.00 | - | -3.31% | 9,350 |
| Aug 19, 2025 | 7,920.00 | 8,000.00 | 7,850.00 | 7,860.00 | - | -1.01% | 3,634 |
| Aug 18, 2025 | 8,140.00 | 8,140.00 | 7,920.00 | 7,940.00 | - | -1.73% | 4,099 |
| Aug 14, 2025 | 8,190.00 | 8,190.00 | 7,980.00 | 8,080.00 | - | -1.34% | 5,465 |
| Aug 13, 2025 | 8,100.00 | 8,200.00 | 7,980.00 | 8,190.00 | - | 1.49% | 2,575 |
| Aug 12, 2025 | 8,160.00 | 8,250.00 | 8,040.00 | 8,070.00 | - | -1.10% | 1,944 |
| Aug 11, 2025 | 8,100.00 | 8,160.00 | 8,050.00 | 8,160.00 | - | 0.49% | 4,510 |
| Aug 8, 2025 | 8,210.00 | 8,380.00 | 8,030.00 | 8,120.00 | - | -1.34% | 2,551 |
| Aug 7, 2025 | 8,220.00 | 8,430.00 | 8,170.00 | 8,230.00 | - | 0.49% | 1,598 |
| Aug 6, 2025 | 8,100.00 | 8,200.00 | 8,040.00 | 8,190.00 | - | 1.11% | 1,424 |
| Aug 5, 2025 | 8,150.00 | 8,150.00 | 7,940.00 | 8,100.00 | - | - | 3,319 |
| Aug 4, 2025 | 7,820.00 | 8,100.00 | 7,800.00 | 8,100.00 | - | 3.58% | 4,560 |
| Aug 1, 2025 | 8,200.00 | 8,200.00 | 7,820.00 | 7,820.00 | - | -4.87% | 11,097 |
| Jul 31, 2025 | 8,280.00 | 8,440.00 | 8,060.00 | 8,220.00 | - | -0.72% | 5,350 |
| Jul 30, 2025 | 8,200.00 | 8,280.00 | 8,160.00 | 8,280.00 | - | 1.47% | 2,401 |
| Jul 29, 2025 | 8,250.00 | 8,380.00 | 7,990.00 | 8,160.00 | - | 0.49% | 3,186 |
| Jul 28, 2025 | 8,250.00 | 8,250.00 | 8,060.00 | 8,120.00 | - | -1.10% | 2,940 |
| Jul 25, 2025 | 8,130.00 | 8,250.00 | 8,040.00 | 8,210.00 | - | 0.98% | 6,169 |
| Jul 24, 2025 | 8,180.00 | 8,270.00 | 8,030.00 | 8,130.00 | - | -0.61% | 10,372 |
| Jul 23, 2025 | 8,270.00 | 8,410.00 | 8,010.00 | 8,180.00 | - | -1.80% | 15,693 |
| Jul 22, 2025 | 8,400.00 | 8,450.00 | 8,200.00 | 8,330.00 | - | -0.83% | 9,516 |
| Jul 21, 2025 | 8,500.00 | 8,500.00 | 8,340.00 | 8,400.00 | - | 0.12% | 4,710 |
| Jul 18, 2025 | 8,400.00 | 8,470.00 | 8,280.00 | 8,390.00 | - | -0.12% | 7,545 |
| Jul 17, 2025 | 8,210.00 | 8,480.00 | 8,080.00 | 8,400.00 | - | 2.44% | 16,098 |
| Jul 16, 2025 | 8,580.00 | 8,600.00 | 8,200.00 | 8,200.00 | - | -4.43% | 20,573 |
| Jul 15, 2025 | 8,590.00 | 8,710.00 | 8,360.00 | 8,580.00 | - | -0.92% | 28,235 |
| Jul 14, 2025 | 9,000.00 | 9,000.00 | 8,400.00 | 8,660.00 | - | -3.02% | 12,524 |
| Jul 11, 2025 | 8,620.00 | 9,030.00 | 8,550.00 | 8,930.00 | - | 3.60% | 13,662 |
| Jul 10, 2025 | 8,590.00 | 8,750.00 | 8,450.00 | 8,620.00 | - | 0.35% | 6,536 |
| Jul 9, 2025 | 8,800.00 | 8,800.00 | 8,430.00 | 8,590.00 | - | 0.23% | 3,403 |
| Jul 8, 2025 | 8,570.00 | 8,840.00 | 8,320.00 | 8,570.00 | - | - | 6,218 |
| Jul 7, 2025 | 8,410.00 | 8,870.00 | 8,410.00 | 8,570.00 | - | -0.23% | 8,256 |
| Jul 4, 2025 | 8,890.00 | 8,920.00 | 8,550.00 | 8,590.00 | - | -3.37% | 8,099 |
| Jul 3, 2025 | 8,840.00 | 8,970.00 | 8,760.00 | 8,890.00 | - | 0.57% | 11,905 |
| Jul 2, 2025 | 8,910.00 | 8,950.00 | 8,650.00 | 8,840.00 | - | -0.79% | 8,402 |
| Jul 1, 2025 | 8,890.00 | 9,190.00 | 8,790.00 | 8,910.00 | - | 0.22% | 8,873 |
| Jun 30, 2025 | 8,840.00 | 9,100.00 | 8,600.00 | 8,890.00 | - | 0.57% | 14,031 |
| Jun 27, 2025 | 8,840.00 | 9,100.00 | 8,660.00 | 8,840.00 | - | 0.11% | 16,350 |
| Jun 26, 2025 | 9,080.00 | 9,220.00 | 8,800.00 | 8,830.00 | - | -2.75% | 22,805 |
| Jun 25, 2025 | 9,510.00 | 9,550.00 | 9,020.00 | 9,080.00 | - | -4.42% | 39,444 |
| Jun 24, 2025 | 9,850.00 | 9,850.00 | 9,410.00 | 9,500.00 | - | - | 22,704 |
| Jun 23, 2025 | 9,840.00 | 9,840.00 | 9,100.00 | 9,500.00 | - | -2.86% | 45,156 |
| Jun 20, 2025 | 9,260.00 | 10,110.00 | 9,210.00 | 9,780.00 | - | 4.60% | 49,710 |
| Jun 19, 2025 | 10,150.00 | 11,110.00 | 9,220.00 | 9,350.00 | - | -5.17% | 115,874 |