MICUBE Solution Inc. (KOSDAQ:373170)
South Korea · Delayed Price · Currency is KRW 2,020.00
-40.00 (-1.94%)
At close: Jun 19, 2026
MICUBE Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 2,300.00 | 2,300.00 | 2,060.00 | 2,225.00 | 2,225.00 | -1.98% | 25,890 |
| Jun 10, 2026 | 2,165.00 | 2,315.00 | 2,020.00 | 2,270.00 | 2,270.00 | 4.85% | 28,997 |
| Jun 9, 2026 | 2,260.00 | 2,265.00 | 2,020.00 | 2,165.00 | 2,165.00 | 0.46% | 21,151 |
| Jun 8, 2026 | 2,100.00 | 2,170.00 | 2,030.00 | 2,155.00 | 2,155.00 | -0.69% | 23,529 |
| Jun 5, 2026 | 2,135.00 | 2,255.00 | 2,055.00 | 2,170.00 | 2,170.00 | 1.64% | 47,394 |
| Jun 4, 2026 | 2,150.00 | 2,260.00 | 2,085.00 | 2,135.00 | 2,135.00 | -0.70% | 35,364 |
| Jun 2, 2026 | 2,170.00 | 2,215.00 | 2,085.00 | 2,150.00 | 2,150.00 | -1.60% | 34,265 |
| Jun 1, 2026 | 2,255.00 | 2,325.00 | 2,150.00 | 2,185.00 | 2,185.00 | -3.10% | 65,034 |
| May 29, 2026 | 2,330.00 | 2,340.00 | 2,190.00 | 2,255.00 | 2,255.00 | -3.84% | 56,729 |
| May 28, 2026 | 2,390.00 | 2,475.00 | 2,225.00 | 2,345.00 | 2,345.00 | -1.88% | 77,211 |
| May 27, 2026 | 2,490.00 | 2,500.00 | 2,295.00 | 2,390.00 | 2,390.00 | -1.24% | 62,011 |
| May 26, 2026 | 2,490.00 | 2,575.00 | 2,400.00 | 2,420.00 | 2,420.00 | -2.81% | 35,550 |
| May 22, 2026 | 2,485.00 | 2,595.00 | 2,405.00 | 2,490.00 | 2,490.00 | 0.20% | 56,262 |
| May 21, 2026 | 2,450.00 | 2,620.00 | 2,420.00 | 2,485.00 | 2,485.00 | 1.43% | 30,219 |
| May 20, 2026 | 2,640.00 | 2,640.00 | 2,390.00 | 2,450.00 | 2,450.00 | -5.77% | 42,062 |
| May 19, 2026 | 2,480.00 | 2,640.00 | 2,420.00 | 2,600.00 | 2,600.00 | 4.63% | 50,339 |
| May 18, 2026 | 2,600.00 | 2,600.00 | 2,355.00 | 2,485.00 | 2,485.00 | -3.12% | 52,995 |
| May 15, 2026 | 2,640.00 | 2,680.00 | 2,250.00 | 2,565.00 | 2,565.00 | -4.29% | 124,924 |
| May 14, 2026 | 2,760.00 | 2,760.00 | 2,600.00 | 2,680.00 | 2,680.00 | -2.90% | 48,301 |
| May 13, 2026 | 2,770.00 | 2,975.00 | 2,680.00 | 2,760.00 | 2,760.00 | -0.36% | 49,987 |
| May 12, 2026 | 2,980.00 | 2,980.00 | 2,710.00 | 2,770.00 | 2,770.00 | -6.10% | 87,215 |
| May 11, 2026 | 2,935.00 | 3,080.00 | 2,820.00 | 2,950.00 | 2,950.00 | 0.85% | 60,650 |
| May 8, 2026 | 2,835.00 | 3,010.00 | 2,835.00 | 2,925.00 | 2,925.00 | 3.17% | 59,877 |
| May 7, 2026 | 2,980.00 | 3,015.00 | 2,830.00 | 2,835.00 | 2,835.00 | -4.87% | 117,002 |
| May 6, 2026 | 3,115.00 | 3,185.00 | 2,925.00 | 2,980.00 | 2,980.00 | -4.33% | 102,386 |
| May 4, 2026 | 3,175.00 | 3,200.00 | 3,065.00 | 3,115.00 | 3,115.00 | -2.66% | 60,305 |
| Apr 30, 2026 | 3,200.00 | 3,310.00 | 3,120.00 | 3,200.00 | 3,200.00 | -0.16% | 59,066 |
| Apr 29, 2026 | 3,260.00 | 3,295.00 | 3,050.00 | 3,205.00 | 3,205.00 | -1.69% | 83,164 |
| Apr 28, 2026 | 3,335.00 | 3,370.00 | 3,200.00 | 3,260.00 | 3,260.00 | -2.25% | 76,640 |
| Apr 27, 2026 | 3,340.00 | 3,605.00 | 3,250.00 | 3,335.00 | 3,335.00 | 0.15% | 162,725 |
| Apr 24, 2026 | 3,300.00 | 3,330.00 | 3,110.00 | 3,330.00 | 3,330.00 | 2.78% | 124,906 |
| Apr 23, 2026 | 3,100.00 | 3,500.00 | 3,000.00 | 3,240.00 | 3,240.00 | 4.52% | 410,713 |
| Apr 22, 2026 | 3,585.00 | 3,700.00 | 3,065.00 | 3,100.00 | 3,100.00 | -13.53% | 330,732 |
| Apr 21, 2026 | 3,765.00 | 4,100.00 | 3,450.00 | 3,585.00 | 3,585.00 | -4.27% | 526,927 |
| Apr 20, 2026 | 3,240.00 | 3,900.00 | 3,240.00 | 3,745.00 | 3,745.00 | 18.51% | 860,211 |
| Apr 17, 2026 | 3,050.00 | 3,370.00 | 3,020.00 | 3,160.00 | 3,160.00 | 7.30% | 397,958 |
| Apr 16, 2026 | 2,850.00 | 3,000.00 | 2,830.00 | 2,945.00 | 2,945.00 | 3.70% | 49,339 |
| Apr 15, 2026 | 2,770.00 | 2,845.00 | 2,730.00 | 2,840.00 | 2,840.00 | 2.71% | 47,067 |
| Apr 14, 2026 | 2,695.00 | 2,850.00 | 2,650.00 | 2,765.00 | 2,765.00 | 2.60% | 31,021 |
| Apr 13, 2026 | 2,725.00 | 2,730.00 | 2,655.00 | 2,695.00 | 2,695.00 | -1.28% | 13,066 |
| Apr 10, 2026 | 2,655.00 | 2,780.00 | 2,620.00 | 2,730.00 | 2,730.00 | 2.82% | 34,091 |
| Apr 9, 2026 | 2,660.00 | 2,660.00 | 2,595.00 | 2,655.00 | 2,655.00 | -0.75% | 28,491 |
| Apr 8, 2026 | 2,550.00 | 2,750.00 | 2,525.00 | 2,675.00 | 2,675.00 | 4.90% | 41,284 |
| Apr 7, 2026 | 2,540.00 | 2,605.00 | 2,425.00 | 2,550.00 | 2,550.00 | -0.58% | 36,900 |