The Cube & Inc. (KOSDAQ:013720)
South Korea
· Delayed Price · Currency is KRW 692.00
-3.00 (-0.43%)
At close: Apr 29, 2026
The Cube & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 690.00 | 730.00 | 685.00 | 695.00 | 695.00 | 1.02% | 990,470 |
| Apr 27, 2026 | 725.00 | 764.00 | 656.00 | 688.00 | 688.00 | -20.00% | 3,623,564 |
| Apr 24, 2026 | 861.00 | 885.00 | 836.00 | 860.00 | 860.00 | -0.12% | 337,698 |
| Apr 23, 2026 | 887.00 | 908.00 | 851.00 | 861.00 | 861.00 | -2.93% | 360,616 |
| Apr 22, 2026 | 896.00 | 899.00 | 871.00 | 887.00 | 887.00 | -1.00% | 270,023 |
| Apr 21, 2026 | 890.00 | 909.00 | 880.00 | 896.00 | 896.00 | 0.79% | 409,175 |
| Apr 20, 2026 | 917.00 | 919.00 | 882.00 | 889.00 | 889.00 | -2.95% | 438,515 |
| Apr 17, 2026 | 966.00 | 973.00 | 870.00 | 916.00 | 916.00 | -5.18% | 745,096 |
| Apr 16, 2026 | 999.00 | 1,000.00 | 963.00 | 966.00 | 966.00 | -3.30% | 662,730 |
| Apr 15, 2026 | 905.00 | 1,033.00 | 901.00 | 999.00 | 999.00 | 13.01% | 2,615,505 |
| Apr 14, 2026 | 853.00 | 888.00 | 853.00 | 884.00 | 884.00 | 3.63% | 257,366 |
| Apr 13, 2026 | 890.00 | 890.00 | 851.00 | 853.00 | 853.00 | -4.16% | 290,038 |
| Apr 10, 2026 | 900.00 | 907.00 | 850.00 | 890.00 | 890.00 | -1.00% | 401,932 |
| Apr 9, 2026 | 920.00 | 921.00 | 884.00 | 899.00 | 899.00 | 0.11% | 337,398 |
| Apr 8, 2026 | 899.00 | 927.00 | 883.00 | 898.00 | 898.00 | 0.34% | 425,669 |
| Apr 7, 2026 | 983.00 | 994.00 | 884.00 | 895.00 | 895.00 | -8.95% | 703,653 |
| Apr 6, 2026 | 925.00 | 998.00 | 925.00 | 983.00 | 983.00 | 7.08% | 1,116,578 |
| Apr 3, 2026 | 891.00 | 936.00 | 885.00 | 918.00 | 918.00 | 3.26% | 555,300 |
| Apr 2, 2026 | 911.00 | 968.00 | 870.00 | 889.00 | 889.00 | -2.41% | 568,366 |
| Apr 1, 2026 | 875.00 | 920.00 | 875.00 | 911.00 | 911.00 | 4.47% | 453,890 |
| Mar 31, 2026 | 860.00 | 929.00 | 858.00 | 872.00 | 872.00 | 1.40% | 821,747 |
| Mar 30, 2026 | 866.00 | 890.00 | 840.00 | 860.00 | 860.00 | -0.69% | 276,580 |
| Mar 27, 2026 | 863.00 | 881.00 | 841.00 | 866.00 | 866.00 | 0.35% | 184,439 |
| Mar 26, 2026 | 892.00 | 914.00 | 850.00 | 863.00 | 863.00 | -3.25% | 260,766 |
| Mar 25, 2026 | 905.00 | 905.00 | 824.00 | 892.00 | 892.00 | -1.44% | 482,342 |
| Mar 24, 2026 | 990.00 | 990.00 | 830.00 | 905.00 | 905.00 | 9.56% | 877,168 |
| Mar 23, 2026 | 881.00 | 906.00 | 812.00 | 826.00 | 826.00 | -4.84% | 704,579 |
| Mar 20, 2026 | 852.00 | 898.00 | 800.00 | 868.00 | 868.00 | 1.88% | 601,646 |
| Mar 19, 2026 | 857.00 | 901.00 | 840.00 | 852.00 | 852.00 | -0.58% | 561,504 |
| Mar 18, 2026 | 895.00 | 949.00 | 844.00 | 857.00 | 857.00 | -1.38% | 760,891 |
| Mar 17, 2026 | 899.00 | 907.00 | 840.00 | 869.00 | 869.00 | -0.46% | 765,250 |
| Mar 16, 2026 | 822.00 | 958.00 | 822.00 | 873.00 | 873.00 | 6.72% | 1,538,632 |
| Mar 13, 2026 | 717.00 | 896.00 | 696.00 | 818.00 | 818.00 | 14.57% | 2,466,849 |
| Mar 12, 2026 | 724.00 | 749.00 | 710.00 | 714.00 | 714.00 | -1.38% | 194,384 |
| Mar 11, 2026 | 714.00 | 745.00 | 701.00 | 724.00 | 724.00 | 1.40% | 336,219 |
| Mar 10, 2026 | 697.00 | 730.00 | 697.00 | 714.00 | 714.00 | 3.48% | 237,262 |
| Mar 9, 2026 | 713.00 | 713.00 | 671.00 | 690.00 | 690.00 | -4.43% | 266,591 |
| Mar 6, 2026 | 716.00 | 743.00 | 708.00 | 722.00 | 722.00 | -0.55% | 238,895 |
| Mar 5, 2026 | 700.00 | 733.00 | 687.00 | 726.00 | 726.00 | 11.35% | 417,560 |
| Mar 4, 2026 | 737.00 | 737.00 | 615.00 | 652.00 | 652.00 | -11.53% | 599,078 |
| Mar 3, 2026 | 801.00 | 844.00 | 733.00 | 737.00 | 737.00 | -7.99% | 977,082 |
| Feb 27, 2026 | 770.00 | 855.00 | 730.00 | 801.00 | 801.00 | 10.03% | 2,169,932 |
| Feb 26, 2026 | 664.00 | 820.00 | 664.00 | 728.00 | 728.00 | 10.98% | 3,195,914 |
| Feb 25, 2026 | 670.00 | 710.00 | 656.00 | 656.00 | 656.00 | -2.09% | 1,052,276 |
| Feb 24, 2026 | 668.00 | 683.00 | 655.00 | 670.00 | 670.00 | 0.30% | 499,520 |
| Feb 23, 2026 | 697.00 | 709.00 | 650.00 | 668.00 | 668.00 | -3.33% | 581,150 |
| Feb 20, 2026 | 718.00 | 725.00 | 680.00 | 691.00 | 691.00 | -3.76% | 394,389 |
| Feb 19, 2026 | 714.00 | 735.00 | 665.00 | 718.00 | 718.00 | -0.42% | 882,861 |
| Feb 13, 2026 | 838.00 | 839.00 | 690.00 | 721.00 | 721.00 | -15.47% | 2,647,684 |
| Feb 12, 2026 | 883.00 | 883.00 | 853.00 | 853.00 | 853.00 | -3.40% | 336,772 |
| Feb 11, 2026 | 907.00 | 907.00 | 875.00 | 883.00 | 883.00 | -2.21% | 364,856 |
| Feb 10, 2026 | 923.00 | 923.00 | 883.00 | 903.00 | 903.00 | -2.17% | 614,015 |
| Feb 9, 2026 | 961.00 | 971.00 | 902.00 | 923.00 | 923.00 | 1.21% | 640,751 |
| Feb 6, 2026 | 909.00 | 942.00 | 871.00 | 912.00 | 912.00 | 0.44% | 466,634 |
| Feb 5, 2026 | 950.00 | 1,019.00 | 906.00 | 908.00 | 908.00 | -2.68% | 1,288,422 |
| Feb 4, 2026 | 879.00 | 965.00 | 879.00 | 933.00 | 933.00 | 6.26% | 1,128,354 |
| Feb 3, 2026 | 880.00 | 895.00 | 853.00 | 878.00 | 878.00 | -0.11% | 560,852 |
| Feb 2, 2026 | 907.00 | 926.00 | 876.00 | 879.00 | 879.00 | -3.09% | 592,484 |
| Jan 30, 2026 | 957.00 | 957.00 | 899.00 | 907.00 | 907.00 | -5.22% | 766,323 |
| Jan 29, 2026 | 958.00 | 978.00 | 923.00 | 957.00 | 957.00 | - | 714,402 |
| Jan 28, 2026 | 984.00 | 986.00 | 941.00 | 957.00 | 957.00 | -2.74% | 1,098,276 |
| Jan 27, 2026 | 1,017.00 | 1,018.00 | 961.00 | 984.00 | 984.00 | -1.99% | 1,033,011 |
| Jan 26, 2026 | 1,111.00 | 1,112.00 | 991.00 | 1,004.00 | 1,004.00 | -9.55% | 2,154,997 |
| Jan 23, 2026 | 1,055.00 | 1,240.00 | 1,040.00 | 1,110.00 | 1,110.00 | 7.77% | 4,379,470 |
| Jan 22, 2026 | 1,050.00 | 1,113.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.68% | 2,677,925 |
| Jan 21, 2026 | 966.00 | 1,049.00 | 923.00 | 1,023.00 | 1,023.00 | 4.92% | 2,140,939 |
| Jan 20, 2026 | 1,030.00 | 1,045.00 | 938.00 | 975.00 | 975.00 | -2.89% | 1,801,672 |
| Jan 19, 2026 | 890.00 | 1,040.00 | 888.00 | 1,004.00 | 1,004.00 | 14.87% | 3,587,970 |
| Jan 16, 2026 | 835.00 | 918.00 | 790.00 | 874.00 | 874.00 | 4.67% | 1,553,051 |
| Jan 15, 2026 | 869.00 | 869.00 | 815.00 | 835.00 | 835.00 | -5.86% | 1,317,243 |
| Jan 14, 2026 | 1,067.00 | 1,068.00 | 875.00 | 887.00 | 887.00 | -14.71% | 3,338,666 |
| Jan 13, 2026 | 955.00 | 1,130.00 | 915.00 | 1,040.00 | 1,040.00 | 19.27% | 15,854,642 |
| Jan 12, 2026 | 663.00 | 872.00 | 662.00 | 872.00 | 872.00 | 29.96% | 2,821,949 |
| Jan 9, 2026 | 672.00 | 687.00 | 651.00 | 671.00 | 671.00 | -3.73% | 243,992 |
| Jan 8, 2026 | 687.00 | 720.00 | 662.00 | 697.00 | 697.00 | 0.58% | 284,904 |
| Jan 7, 2026 | 644.00 | 700.00 | 641.00 | 693.00 | 693.00 | 7.44% | 539,143 |
| Jan 6, 2026 | 653.00 | 655.00 | 588.00 | 645.00 | 645.00 | -1.23% | 1,121,144 |
| Jan 5, 2026 | 668.00 | 700.00 | 621.00 | 653.00 | 653.00 | -2.25% | 308,019 |
| Jan 2, 2026 | 660.00 | 701.00 | 655.00 | 668.00 | 668.00 | 1.37% | 768,565 |
| Dec 30, 2025 | 708.00 | 708.00 | 651.00 | 659.00 | 659.00 | -6.92% | 465,099 |
| Dec 29, 2025 | 709.00 | 713.00 | 693.00 | 708.00 | 708.00 | - | 224,834 |
| Dec 26, 2025 | 713.00 | 713.00 | 696.00 | 708.00 | 708.00 | -1.12% | 44,717 |
| Dec 24, 2025 | 700.00 | 717.00 | 699.00 | 716.00 | 716.00 | 2.29% | 112,157 |
| Dec 23, 2025 | 712.00 | 712.00 | 696.00 | 700.00 | 700.00 | -1.69% | 59,756 |
| Dec 22, 2025 | 752.00 | 752.00 | 701.00 | 712.00 | 712.00 | -2.60% | 78,648 |
| Dec 19, 2025 | 712.00 | 750.00 | 704.00 | 731.00 | 731.00 | 2.38% | 99,105 |
| Dec 18, 2025 | 709.00 | 714.00 | 695.00 | 714.00 | 714.00 | -0.42% | 100,410 |
| Dec 17, 2025 | 720.00 | 720.00 | 701.00 | 717.00 | 717.00 | 0.28% | 86,099 |
| Dec 16, 2025 | 740.00 | 740.00 | 704.00 | 715.00 | 715.00 | -0.83% | 84,186 |
| Dec 15, 2025 | 698.00 | 767.00 | 690.00 | 721.00 | 721.00 | 3.30% | 112,478 |
| Dec 12, 2025 | 721.00 | 738.00 | 690.00 | 698.00 | 698.00 | -3.19% | 138,266 |
| Dec 11, 2025 | 705.00 | 749.00 | 688.00 | 721.00 | 721.00 | 2.56% | 355,784 |
| Dec 10, 2025 | 679.00 | 712.00 | 670.00 | 703.00 | 703.00 | 5.40% | 257,443 |
| Dec 9, 2025 | 700.00 | 700.00 | 667.00 | 667.00 | 667.00 | -3.33% | 314,861 |
| Dec 8, 2025 | 708.00 | 710.00 | 681.00 | 690.00 | 690.00 | -2.54% | 160,117 |
| Dec 5, 2025 | 705.00 | 719.00 | 689.00 | 708.00 | 708.00 | 0.43% | 103,136 |
| Dec 4, 2025 | 713.00 | 719.00 | 690.00 | 705.00 | 705.00 | -1.12% | 134,923 |
| Dec 3, 2025 | 715.00 | 725.00 | 699.00 | 713.00 | 713.00 | 1.57% | 58,380 |
| Dec 2, 2025 | 705.00 | 713.00 | 700.00 | 702.00 | 702.00 | -0.57% | 76,068 |
| Dec 1, 2025 | 725.00 | 725.00 | 704.00 | 706.00 | 706.00 | -1.12% | 53,625 |