MICUBE Solution Inc. (KOSDAQ:373170)
South Korea · Delayed Price · Currency is KRW 1,609.00
-30.00 (-1.83%)
At close: Oct 23, 2026
MICUBE Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,630.00 | 1,630.00 | 1,564.00 | 1,609.00 | 1,609.00 | -1.83% | 6,584 |
| Oct 22, 2026 | 1,640.00 | 1,650.00 | 1,600.00 | 1,639.00 | 1,639.00 | 0.12% | 7,287 |
| Oct 21, 2026 | 1,612.00 | 1,640.00 | 1,612.00 | 1,637.00 | 1,637.00 | 0.37% | 3,229 |
| Oct 20, 2026 | 1,630.00 | 1,648.00 | 1,560.00 | 1,631.00 | 1,631.00 | 0.06% | 18,759 |
| Oct 19, 2026 | 1,630.00 | 1,630.00 | 1,520.00 | 1,630.00 | 1,630.00 | 2.45% | 36,633 |
| Oct 16, 2026 | 1,590.00 | 1,632.00 | 1,583.00 | 1,591.00 | 1,591.00 | 0.06% | 6,893 |
| Oct 15, 2026 | 1,690.00 | 1,697.00 | 1,560.00 | 1,590.00 | 1,590.00 | -6.31% | 52,650 |
| Oct 14, 2026 | 1,701.00 | 1,755.00 | 1,659.00 | 1,697.00 | 1,697.00 | -0.24% | 18,326 |
| Oct 13, 2026 | 1,781.00 | 1,781.00 | 1,691.00 | 1,701.00 | 1,701.00 | -5.60% | 29,219 |
| Oct 12, 2026 | 1,844.00 | 1,891.00 | 1,760.00 | 1,802.00 | 1,802.00 | -2.28% | 11,655 |
| Oct 8, 2026 | 1,881.00 | 1,881.00 | 1,829.00 | 1,844.00 | 1,844.00 | -3.81% | 15,277 |
| Oct 7, 2026 | 1,999.00 | 1,999.00 | 1,834.00 | 1,917.00 | 1,917.00 | 1.00% | 28,726 |
| Oct 6, 2026 | 1,845.00 | 1,990.00 | 1,782.00 | 1,898.00 | 1,898.00 | 3.43% | 115,728 |
| Oct 2, 2026 | 1,818.00 | 1,835.00 | 1,764.00 | 1,835.00 | 1,835.00 | 0.66% | 18,344 |
| Oct 1, 2026 | 1,755.00 | 1,838.00 | 1,750.00 | 1,823.00 | 1,823.00 | 3.70% | 28,230 |
| Sep 30, 2026 | 1,784.00 | 1,784.00 | 1,743.00 | 1,758.00 | 1,758.00 | -0.79% | 11,350 |
| Sep 29, 2026 | 1,810.00 | 1,810.00 | 1,749.00 | 1,772.00 | 1,772.00 | -2.10% | 30,243 |
| Sep 28, 2026 | 1,799.00 | 1,823.00 | 1,786.00 | 1,810.00 | 1,810.00 | 0.22% | 17,344 |
| Sep 23, 2026 | 1,838.00 | 1,838.00 | 1,782.00 | 1,806.00 | 1,806.00 | -1.74% | 24,242 |
| Sep 22, 2026 | 1,899.00 | 1,915.00 | 1,814.00 | 1,838.00 | 1,838.00 | -3.26% | 28,301 |
| Sep 21, 2026 | 1,907.00 | 1,925.00 | 1,864.00 | 1,900.00 | 1,900.00 | -0.37% | 26,473 |
| Sep 18, 2026 | 1,905.00 | 1,915.00 | 1,852.00 | 1,907.00 | 1,907.00 | 0.16% | 57,337 |
| Sep 17, 2026 | 1,894.00 | 1,914.00 | 1,850.00 | 1,904.00 | 1,904.00 | -0.57% | 31,383 |
| Sep 16, 2026 | 1,905.00 | 1,917.00 | 1,850.00 | 1,915.00 | 1,915.00 | 0.42% | 37,243 |
| Sep 15, 2026 | 1,875.00 | 1,987.00 | 1,857.00 | 1,907.00 | 1,907.00 | 2.69% | 41,012 |
| Sep 14, 2026 | 1,997.00 | 2,015.00 | 1,851.00 | 1,857.00 | 1,857.00 | -7.01% | 69,021 |
| Sep 11, 2026 | 2,025.00 | 2,080.00 | 1,965.00 | 1,997.00 | 1,997.00 | -2.35% | 62,052 |
| Sep 10, 2026 | 2,025.00 | 2,065.00 | 1,986.00 | 2,045.00 | 2,045.00 | -0.97% | 48,252 |
| Sep 9, 2026 | 2,060.00 | 2,095.00 | 1,955.00 | 2,065.00 | 2,065.00 | 0.24% | 239,510 |
| Sep 8, 2026 | 2,175.00 | 2,175.00 | 1,960.00 | 2,060.00 | 2,060.00 | -5.29% | 222,376 |
| Sep 7, 2026 | 2,080.00 | 2,185.00 | 1,993.00 | 2,175.00 | 2,175.00 | 4.57% | 380,613 |
| Sep 4, 2026 | 2,210.00 | 2,265.00 | 2,005.00 | 2,080.00 | 2,080.00 | -9.76% | 914,081 |
| Sep 3, 2026 | 2,870.00 | 2,870.00 | 2,240.00 | 2,305.00 | 2,305.00 | 4.30% | 5,188,148 |
| Sep 2, 2026 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 30.00% | 102,915 |
| Sep 1, 2026 | 1,707.00 | 1,729.00 | 1,675.00 | 1,700.00 | 1,700.00 | -0.41% | 16,040 |
| Aug 31, 2026 | 1,720.00 | 1,720.00 | 1,696.00 | 1,707.00 | 1,707.00 | -0.41% | 11,823 |
| Aug 28, 2026 | 1,722.00 | 1,722.00 | 1,682.00 | 1,714.00 | 1,714.00 | 0.06% | 19,645 |
| Aug 27, 2026 | 1,724.00 | 1,724.00 | 1,680.00 | 1,713.00 | 1,713.00 | -0.17% | 7,748 |
| Aug 26, 2026 | 1,779.00 | 1,780.00 | 1,701.00 | 1,716.00 | 1,716.00 | -0.06% | 1,879 |
| Aug 25, 2026 | 1,720.00 | 1,743.00 | 1,715.00 | 1,717.00 | 1,717.00 | -0.17% | 2,471 |
| 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 |