TipRanks
STCube, Inc. (KR:052020)
:052020
South Korea Market

STCube, Inc. (052020) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 15, 2026
7,830.00
7,970.00
7,070.00
7,390.00
7,390.00
-7.28%
493,619
2.63
Sep 14, 2026
7,900.00
7,980.00
7,630.00
7,970.00
7,970.00
+1.53%
77,064
0.41
Sep 11, 2026
8,090.00
8,600.00
7,850.00
7,850.00
7,850.00
-3.09%
219,515
1.15
Sep 10, 2026
8,140.00
8,140.00
7,980.00
8,100.00
8,100.00
-0.49%
50,414
0.26
Sep 09, 2026
8,000.00
8,180.00
7,930.00
8,140.00
8,140.00
+1.37%
90,661
0.46
Sep 08, 2026
8,270.00
8,300.00
7,980.00
8,030.00
8,030.00
-3.25%
115,671
0.58
Sep 07, 2026
8,070.00
8,360.00
7,860.00
8,300.00
8,300.00
+3.11%
154,712
0.75
Sep 04, 2026
8,070.00
8,170.00
7,930.00
8,050.00
8,050.00
-0.25%
92,151
0.44
Sep 03, 2026
8,120.00
8,300.00
7,890.00
8,070.00
8,070.00
+1.38%
98,911
0.45
Sep 02, 2026
8,320.00
8,360.00
7,900.00
7,960.00
7,960.00
-4.33%
124,468
0.55
Sep 01, 2026
8,270.00
8,350.00
8,120.00
8,320.00
8,320.00
+0.73%
74,003
0.30
Aug 31, 2026
7,960.00
8,260.00
7,850.00
8,260.00
8,260.00
+0.98%
83,816
0.34
Aug 28, 2026
8,000.00
8,280.00
7,890.00
8,180.00
8,180.00
+1.74%
70,190
0.28
Aug 27, 2026
8,420.00
8,420.00
7,890.00
8,040.00
8,040.00
-2.90%
109,072
0.39
Aug 26, 2026
8,420.00
8,580.00
8,180.00
8,280.00
8,280.00
-1.66%
75,098
0.27
Aug 25, 2026
7,730.00
8,450.00
7,710.00
8,420.00
8,420.00
+5.25%
110,013
0.39
Aug 24, 2026
7,930.00
8,100.00
7,780.00
8,000.00
8,000.00
+2.56%
109,688
0.38
Aug 21, 2026
8,300.00
8,490.00
7,770.00
7,800.00
7,800.00
-7.14%
177,080
0.61
Aug 20, 2026
8,750.00
8,930.00
8,260.00
8,400.00
8,400.00
-2.33%
184,781
0.64
Aug 19, 2026
8,690.00
9,000.00
8,480.00
8,600.00
8,600.00
-1.49%
183,465
0.63
Aug 18, 2026
9,250.00
9,250.00
8,650.00
8,730.00
8,730.00
-5.62%
170,798
0.58
Aug 17, 2026
9,250.00
9,570.00
8,980.00
9,250.00
9,250.00
0.00%
0
0.00
Aug 14, 2026
9,460.00
9,570.00
8,980.00
9,250.00
9,250.00
-1.39%
149,839
0.49
Aug 13, 2026
9,130.00
9,480.00
8,990.00
9,380.00
9,380.00
+2.74%
126,674
0.41
Aug 12, 2026
9,100.00
9,170.00
8,850.00
9,130.00
9,130.00
+0.11%
99,854
0.32
Aug 11, 2026
9,220.00
9,370.00
8,860.00
9,120.00
9,120.00
-1.19%
140,193
0.45
Aug 10, 2026
8,800.00
9,300.00
8,710.00
9,230.00
9,230.00
+5.37%
241,658
0.75
Aug 07, 2026
8,500.00
8,800.00
8,140.00
8,760.00
8,760.00
+4.29%
155,402
0.47
Aug 06, 2026
8,600.00
8,600.00
8,170.00
8,400.00
8,400.00
0.00%
89,481
0.27
Aug 05, 2026
8,480.00
8,570.00
8,220.00
8,400.00
8,400.00
-0.94%
153,263
0.45
Aug 04, 2026
7,710.00
8,600.00
7,710.00
8,480.00
8,480.00
+9.99%
259,340
0.77
Aug 03, 2026
7,070.00
8,100.00
7,070.00
7,710.00
7,710.00
+7.23%
229,078
0.67
Jul 31, 2026
6,720.00
7,230.00
6,620.00
7,190.00
7,190.00
+9.77%
231,714
0.69
Jul 30, 2026
6,340.00
6,880.00
6,200.00
6,550.00
6,550.00
+0.92%
247,980
0.71
Jul 29, 2026
6,940.00
7,340.00
6,010.00
6,490.00
6,490.00
-7.29%
402,955
1.17
Jul 28, 2026
7,400.00
7,590.00
6,780.00
7,000.00
7,000.00
-7.77%
277,395
0.80
Jul 27, 2026
7,440.00
7,810.00
7,310.00
7,590.00
7,590.00
+2.15%
174,319
0.49
Jul 24, 2026
7,450.00
7,620.00
7,160.00
7,430.00
7,430.00
0.00%
145,474
0.40
Jul 23, 2026
7,200.00
7,680.00
7,140.00
7,430.00
7,430.00
+2.77%
152,766
0.40
Jul 22, 2026
7,240.00
7,920.00
7,110.00
7,230.00
7,230.00
0.00%
195,626
0.50
Jul 21, 2026
6,900.00
7,360.00
6,820.00
7,230.00
7,230.00
+3.29%
127,244
0.32
Jul 20, 2026
7,030.00
7,200.00
6,930.00
7,000.00
7,000.00
-4.50%
192,999
0.49
Jul 17, 2026
7,330.00
7,780.00
7,200.00
7,330.00
7,330.00
0.00%
0
0.00
Jul 16, 2026
7,780.00
7,780.00
7,200.00
7,330.00
7,330.00
-6.03%
144,357
0.36
Jul 15, 2026
7,500.00
7,900.00
7,500.00
7,800.00
7,800.00
+4.98%
174,933
0.43
Jul 14, 2026
7,410.00
7,610.00
7,010.00
7,430.00
7,430.00
-2.37%
247,691
0.59
Jul 13, 2026
7,910.00
8,520.00
7,570.00
7,610.00
7,610.00
-4.04%
275,042
0.65
Jul 10, 2026
7,260.00
8,800.00
7,260.00
7,930.00
7,930.00
+6.30%
251,746
0.59
Jul 09, 2026
7,430.00
7,840.00
7,320.00
7,460.00
7,460.00
+0.54%
190,283
0.45
Jul 08, 2026
7,760.00
7,920.00
7,400.00
7,420.00
7,420.00
-6.31%
244,834
0.57
Rows:
50