MICUBE Solution Inc. (KOSDAQ:373170)
South Korea · Delayed Price · Currency is KRW 7,620.00
-90.00 (-1.17%)
Last updated: Oct 29, 2025, 2:11 PM KST
MICUBE Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 7,700.00 | 7,700.00 | 7,500.00 | 7,530.00 | 7,530.00 | -1.95% | 2,858 |
| Oct 29, 2025 | 7,650.00 | 7,730.00 | 7,540.00 | 7,680.00 | 7,680.00 | -0.39% | 4,989 |
| Oct 28, 2025 | 7,650.00 | 7,800.00 | 7,630.00 | 7,710.00 | 7,710.00 | 0.92% | 5,012 |
| Oct 27, 2025 | 7,630.00 | 8,170.00 | 7,620.00 | 7,640.00 | 7,640.00 | 0.13% | 2,060 |
| Oct 24, 2025 | 7,950.00 | 7,950.00 | 7,600.00 | 7,630.00 | 7,630.00 | -0.13% | 3,127 |
| Oct 23, 2025 | 7,830.00 | 7,830.00 | 7,500.00 | 7,640.00 | 7,640.00 | -2.55% | 4,136 |
| Oct 22, 2025 | 7,850.00 | 7,950.00 | 7,710.00 | 7,840.00 | 7,840.00 | -0.13% | 1,815 |
| Oct 21, 2025 | 7,830.00 | 8,180.00 | 7,800.00 | 7,850.00 | 7,850.00 | 0.38% | 858 |
| Oct 20, 2025 | 7,720.00 | 7,980.00 | 7,610.00 | 7,820.00 | 7,820.00 | 1.16% | 2,366 |
| Oct 17, 2025 | 7,900.00 | 8,000.00 | 7,730.00 | 7,730.00 | 7,730.00 | -2.89% | 4,371 |
| Oct 16, 2025 | 8,200.00 | 8,200.00 | 7,820.00 | 7,960.00 | 7,960.00 | -1.49% | 5,891 |
| Oct 15, 2025 | 7,500.00 | 8,230.00 | 7,490.00 | 8,080.00 | 8,080.00 | 7.73% | 24,614 |
| Oct 14, 2025 | 7,520.00 | 7,610.00 | 7,350.00 | 7,500.00 | 7,500.00 | -0.27% | 7,128 |
| Oct 13, 2025 | 7,530.00 | 7,530.00 | 7,380.00 | 7,520.00 | 7,520.00 | -1.57% | 6,286 |
| Oct 10, 2025 | 8,180.00 | 8,180.00 | 7,590.00 | 7,640.00 | 7,640.00 | - | 4,948 |
| Oct 2, 2025 | 7,600.00 | 7,780.00 | 7,590.00 | 7,640.00 | 7,640.00 | 0.66% | 5,252 |
| Oct 1, 2025 | 7,840.00 | 7,840.00 | 7,550.00 | 7,590.00 | 7,590.00 | -3.19% | 7,958 |
| Sep 30, 2025 | 7,820.00 | 7,950.00 | 7,690.00 | 7,840.00 | 7,840.00 | 0.26% | 5,194 |
| Sep 29, 2025 | 7,680.00 | 8,030.00 | 7,360.00 | 7,820.00 | 7,820.00 | 1.43% | 4,893 |
| Sep 26, 2025 | 8,000.00 | 8,000.00 | 7,530.00 | 7,710.00 | 7,710.00 | -3.62% | 13,225 |
| Sep 25, 2025 | 8,140.00 | 8,140.00 | 7,930.00 | 8,000.00 | 8,000.00 | -1.72% | 2,455 |
| Sep 24, 2025 | 8,300.00 | 8,300.00 | 7,990.00 | 8,140.00 | 8,140.00 | -0.12% | 3,973 |
| Sep 23, 2025 | 8,360.00 | 8,360.00 | 8,090.00 | 8,150.00 | 8,150.00 | - | 4,096 |
| Sep 22, 2025 | 8,350.00 | 8,350.00 | 8,110.00 | 8,150.00 | 8,150.00 | -0.12% | 4,527 |
| Sep 19, 2025 | 8,310.00 | 8,310.00 | 8,120.00 | 8,160.00 | 8,160.00 | -0.85% | 3,644 |
| Sep 18, 2025 | 8,260.00 | 8,290.00 | 8,120.00 | 8,230.00 | 8,230.00 | 0.86% | 1,131 |
| Sep 17, 2025 | 8,040.00 | 8,170.00 | 8,010.00 | 8,160.00 | 8,160.00 | 0.74% | 2,613 |
| Sep 16, 2025 | 8,380.00 | 8,470.00 | 7,740.00 | 8,100.00 | 8,100.00 | -3.23% | 8,033 |
| Sep 15, 2025 | 8,190.00 | 8,390.00 | 8,150.00 | 8,370.00 | 8,370.00 | 2.20% | 12,633 |
| Sep 12, 2025 | 8,290.00 | 8,300.00 | 8,110.00 | 8,190.00 | 8,190.00 | 1.11% | 7,003 |
| Sep 11, 2025 | 8,160.00 | 8,230.00 | 8,050.00 | 8,100.00 | 8,100.00 | -0.74% | 2,837 |
| Sep 10, 2025 | 8,100.00 | 8,280.00 | 8,100.00 | 8,160.00 | 8,160.00 | 0.74% | 4,258 |
| Sep 9, 2025 | 8,300.00 | 8,300.00 | 8,060.00 | 8,100.00 | 8,100.00 | -1.10% | 3,622 |
| Sep 8, 2025 | 8,020.00 | 8,190.00 | 8,020.00 | 8,190.00 | 8,190.00 | 2.12% | 2,690 |
| Sep 5, 2025 | 8,100.00 | 8,210.00 | 8,000.00 | 8,020.00 | 8,020.00 | 0.12% | 1,349 |
| Sep 4, 2025 | 8,070.00 | 8,170.00 | 8,000.00 | 8,010.00 | 8,010.00 | -0.62% | 3,049 |
| Sep 3, 2025 | 7,990.00 | 8,200.00 | 7,920.00 | 8,060.00 | 8,060.00 | 1.26% | 4,975 |
| Sep 2, 2025 | 7,790.00 | 8,250.00 | 7,790.00 | 7,960.00 | 7,960.00 | 1.79% | 5,360 |
| Sep 1, 2025 | 7,900.00 | 8,340.00 | 7,650.00 | 7,820.00 | 7,820.00 | -0.51% | 10,512 |
| Aug 29, 2025 | 7,950.00 | 7,970.00 | 7,850.00 | 7,860.00 | 7,860.00 | -1.26% | 5,215 |
| Aug 28, 2025 | 8,040.00 | 8,170.00 | 7,940.00 | 7,960.00 | 7,960.00 | -1.00% | 2,478 |
| Aug 27, 2025 | 8,220.00 | 8,290.00 | 7,970.00 | 8,040.00 | 8,040.00 | -3.48% | 17,156 |
| Aug 26, 2025 | 7,750.00 | 8,840.00 | 7,700.00 | 8,330.00 | 8,330.00 | 6.66% | 99,516 |
| Aug 25, 2025 | 7,480.00 | 7,990.00 | 7,480.00 | 7,810.00 | 7,810.00 | 4.55% | 7,763 |
| Aug 22, 2025 | 7,460.00 | 7,600.00 | 7,450.00 | 7,470.00 | 7,470.00 | - | 1,951 |
| Aug 21, 2025 | 7,700.00 | 7,750.00 | 7,410.00 | 7,470.00 | 7,470.00 | -1.71% | 8,806 |
| Aug 20, 2025 | 7,860.00 | 7,860.00 | 7,400.00 | 7,600.00 | 7,600.00 | -3.31% | 9,350 |
| Aug 19, 2025 | 7,920.00 | 8,000.00 | 7,850.00 | 7,860.00 | 7,860.00 | -1.01% | 3,634 |
| Aug 18, 2025 | 8,140.00 | 8,140.00 | 7,920.00 | 7,940.00 | 7,940.00 | -1.73% | 4,099 |
| Aug 14, 2025 | 8,190.00 | 8,190.00 | 7,980.00 | 8,080.00 | 8,080.00 | -1.34% | 5,465 |