MICUBE Solution Inc. (KOSDAQ:373170)
South Korea · Delayed Price · Currency is KRW 1,720.00
-23.00 (-1.32%)
At close: Aug 24, 2026
MICUBE Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,708.00 | 1,761.00 | 1,706.00 | 1,720.00 | 1,720.00 | -1.32% | 3,249 |
| Aug 21, 2026 | 1,775.00 | 1,775.00 | 1,700.00 | 1,743.00 | 1,743.00 | -0.74% | 7,034 |
| Aug 20, 2026 | 1,756.00 | 1,815.00 | 1,675.00 | 1,756.00 | 1,756.00 | - | 3,525 |
| Aug 19, 2026 | 1,850.00 | 1,850.00 | 1,700.00 | 1,756.00 | 1,756.00 | 0.11% | 6,780 |
| Aug 18, 2026 | 1,734.00 | 1,795.00 | 1,689.00 | 1,754.00 | 1,754.00 | 1.15% | 7,385 |
| Aug 14, 2026 | 1,709.00 | 1,772.00 | 1,678.00 | 1,734.00 | 1,734.00 | 4.14% | 15,437 |
| Aug 13, 2026 | 1,728.00 | 1,796.00 | 1,657.00 | 1,665.00 | 1,665.00 | -3.42% | 11,567 |
| Aug 12, 2026 | 1,793.00 | 1,900.00 | 1,711.00 | 1,724.00 | 1,724.00 | -0.98% | 35,869 |
| Aug 11, 2026 | 1,764.00 | 1,822.00 | 1,729.00 | 1,741.00 | 1,741.00 | -2.19% | 3,595 |
| Aug 10, 2026 | 1,746.00 | 1,822.00 | 1,723.00 | 1,780.00 | 1,780.00 | -0.56% | 9,135 |
| Aug 7, 2026 | 1,700.00 | 1,799.00 | 1,607.00 | 1,790.00 | 1,790.00 | 8.48% | 13,553 |
| Aug 6, 2026 | 1,687.00 | 1,687.00 | 1,632.00 | 1,650.00 | 1,650.00 | 3.90% | 7,287 |
| Aug 5, 2026 | 1,750.00 | 1,750.00 | 1,561.00 | 1,588.00 | 1,588.00 | -2.28% | 13,162 |
| Aug 4, 2026 | 1,593.00 | 1,686.00 | 1,578.00 | 1,625.00 | 1,625.00 | 2.01% | 8,288 |
| Aug 3, 2026 | 1,518.00 | 1,650.00 | 1,509.00 | 1,593.00 | 1,593.00 | 4.94% | 26,199 |
| Jul 31, 2026 | 1,501.00 | 1,631.00 | 1,405.00 | 1,518.00 | 1,518.00 | 10.00% | 46,348 |
| Jul 30, 2026 | 1,561.00 | 1,612.00 | 1,370.00 | 1,380.00 | 1,380.00 | -11.60% | 25,609 |
| Jul 29, 2026 | 1,712.00 | 1,712.00 | 1,507.00 | 1,561.00 | 1,561.00 | -4.93% | 20,396 |
| Jul 28, 2026 | 1,616.00 | 1,798.00 | 1,608.00 | 1,642.00 | 1,642.00 | 1.23% | 31,152 |
| Jul 27, 2026 | 1,664.00 | 1,726.00 | 1,555.00 | 1,622.00 | 1,622.00 | -3.34% | 24,807 |
| Jul 24, 2026 | 1,627.00 | 1,776.00 | 1,580.00 | 1,678.00 | 1,678.00 | 3.71% | 6,004 |
| Jul 23, 2026 | 1,600.00 | 1,618.00 | 1,540.00 | 1,618.00 | 1,618.00 | 2.08% | 10,753 |
| Jul 22, 2026 | 1,554.00 | 1,624.00 | 1,494.00 | 1,585.00 | 1,585.00 | 0.96% | 11,556 |
| Jul 21, 2026 | 1,571.00 | 1,577.00 | 1,526.00 | 1,570.00 | 1,570.00 | -0.06% | 5,641 |
| Jul 20, 2026 | 1,583.00 | 1,632.00 | 1,535.00 | 1,571.00 | 1,571.00 | -0.57% | 6,044 |
| Jul 16, 2026 | 1,602.00 | 1,680.00 | 1,573.00 | 1,580.00 | 1,580.00 | -1.37% | 11,565 |
| Jul 15, 2026 | 1,609.00 | 1,639.00 | 1,536.00 | 1,602.00 | 1,602.00 | 1.71% | 17,450 |
| Jul 14, 2026 | 1,679.00 | 1,679.00 | 1,512.00 | 1,575.00 | 1,575.00 | -5.58% | 31,626 |
| Jul 13, 2026 | 1,890.00 | 2,040.00 | 1,615.00 | 1,668.00 | 1,668.00 | -7.23% | 132,502 |
| Jul 10, 2026 | 1,812.00 | 1,855.00 | 1,798.00 | 1,798.00 | 1,798.00 | -0.44% | 15,652 |
| Jul 9, 2026 | 1,782.00 | 1,945.00 | 1,735.00 | 1,806.00 | 1,806.00 | 0.50% | 4,370 |
| Jul 8, 2026 | 1,900.00 | 1,900.00 | 1,762.00 | 1,797.00 | 1,797.00 | -2.34% | 8,408 |
| Jul 7, 2026 | 1,790.00 | 1,850.00 | 1,785.00 | 1,840.00 | 1,840.00 | 3.55% | 13,987 |
| Jul 6, 2026 | 1,871.00 | 1,871.00 | 1,777.00 | 1,777.00 | 1,777.00 | -5.02% | 20,162 |
| Jul 3, 2026 | 1,904.00 | 1,950.00 | 1,801.00 | 1,871.00 | 1,871.00 | -1.73% | 23,284 |
| Jul 2, 2026 | 1,838.00 | 1,920.00 | 1,740.00 | 1,904.00 | 1,904.00 | 3.59% | 15,204 |
| Jul 1, 2026 | 1,815.00 | 1,840.00 | 1,761.00 | 1,838.00 | 1,838.00 | 3.37% | 4,635 |
| Jun 30, 2026 | 1,717.00 | 1,784.00 | 1,717.00 | 1,778.00 | 1,778.00 | 3.55% | 11,602 |
| Jun 29, 2026 | 1,633.00 | 1,767.00 | 1,601.00 | 1,717.00 | 1,717.00 | 5.14% | 33,185 |
| Jun 26, 2026 | 1,782.00 | 1,850.00 | 1,576.00 | 1,633.00 | 1,633.00 | -8.36% | 45,783 |
| Jun 25, 2026 | 1,851.00 | 1,950.00 | 1,770.00 | 1,782.00 | 1,782.00 | -7.86% | 56,474 |
| Jun 24, 2026 | 2,195.00 | 2,195.00 | 1,850.00 | 1,934.00 | 1,934.00 | -0.67% | 68,009 |
| Jun 23, 2026 | 1,950.00 | 2,045.00 | 1,921.00 | 1,947.00 | 1,947.00 | -0.05% | 16,368 |
| Jun 22, 2026 | 2,070.00 | 2,070.00 | 1,941.00 | 1,948.00 | 1,948.00 | -3.56% | 25,580 |
| Jun 19, 2026 | 2,045.00 | 2,060.00 | 1,963.00 | 2,020.00 | 2,020.00 | -1.94% | 17,224 |
| Jun 18, 2026 | 2,200.00 | 2,200.00 | 2,050.00 | 2,060.00 | 2,060.00 | -3.06% | 15,935 |
| Jun 17, 2026 | 2,250.00 | 2,250.00 | 2,110.00 | 2,125.00 | 2,125.00 | -3.41% | 16,961 |
| Jun 16, 2026 | 2,185.00 | 2,270.00 | 2,045.00 | 2,200.00 | 2,200.00 | - | 23,884 |
| Jun 15, 2026 | 2,210.00 | 2,250.00 | 2,155.00 | 2,200.00 | 2,200.00 | -1.12% | 18,805 |
| Jun 12, 2026 | 2,220.00 | 2,225.00 | 2,165.00 | 2,225.00 | 2,225.00 | - | 25,825 |