STCube, Inc. (KOSDAQ:052020)
South Korea
· Delayed Price · Currency is KRW 11,050
+2,280 (26.00%)
Mar 6, 2026, 3:30 PM KST
STCube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,670.00 | 11,400.00 | 8,660.00 | 11,050.00 | 11,050.00 | 26.00% | 3,453,386 |
| Mar 5, 2026 | 8,180.00 | 8,960.00 | 8,000.00 | 8,770.00 | 8,770.00 | 10.31% | 539,941 |
| Mar 4, 2026 | 7,930.00 | 8,580.00 | 7,800.00 | 7,950.00 | 7,950.00 | -3.75% | 648,250 |
| Mar 3, 2026 | 8,600.00 | 8,850.00 | 8,260.00 | 8,260.00 | 8,260.00 | -7.50% | 399,079 |
| Feb 27, 2026 | 8,810.00 | 9,110.00 | 8,720.00 | 8,930.00 | 8,930.00 | - | 259,828 |
| Feb 26, 2026 | 8,960.00 | 9,110.00 | 8,680.00 | 8,930.00 | 8,930.00 | - | 288,452 |
| Feb 25, 2026 | 9,080.00 | 9,420.00 | 8,790.00 | 8,930.00 | 8,930.00 | -1.87% | 377,799 |
| Feb 24, 2026 | 8,830.00 | 9,260.00 | 8,640.00 | 9,100.00 | 9,100.00 | 2.59% | 415,395 |
| Feb 23, 2026 | 8,830.00 | 8,980.00 | 8,650.00 | 8,870.00 | 8,870.00 | 0.45% | 245,905 |
| Feb 20, 2026 | 9,000.00 | 9,000.00 | 8,650.00 | 8,830.00 | 8,830.00 | -1.89% | 221,047 |
| Feb 19, 2026 | 8,650.00 | 9,070.00 | 8,650.00 | 9,000.00 | 9,000.00 | 4.05% | 408,485 |
| Feb 13, 2026 | 8,770.00 | 8,780.00 | 8,460.00 | 8,650.00 | 8,650.00 | -2.37% | 213,626 |
| Feb 12, 2026 | 8,620.00 | 8,900.00 | 8,520.00 | 8,860.00 | 8,860.00 | 2.78% | 284,501 |
| Feb 11, 2026 | 8,850.00 | 9,100.00 | 8,500.00 | 8,620.00 | 8,620.00 | 0.35% | 489,330 |
| Feb 10, 2026 | 8,450.00 | 8,640.00 | 8,360.00 | 8,590.00 | 8,590.00 | 1.66% | 280,312 |
| Feb 9, 2026 | 8,020.00 | 8,520.00 | 8,020.00 | 8,450.00 | 8,450.00 | 5.49% | 283,521 |
| Feb 6, 2026 | 8,010.00 | 8,210.00 | 7,780.00 | 8,010.00 | 8,010.00 | -4.98% | 318,551 |
| Feb 5, 2026 | 8,320.00 | 8,730.00 | 8,270.00 | 8,430.00 | 8,430.00 | - | 362,781 |
| Feb 4, 2026 | 7,870.00 | 8,900.00 | 7,790.00 | 8,430.00 | 8,430.00 | 4.72% | 693,716 |
| Feb 3, 2026 | 7,620.00 | 8,090.00 | 7,620.00 | 8,050.00 | 8,050.00 | 5.92% | 271,649 |
| Feb 2, 2026 | 7,900.00 | 8,020.00 | 7,510.00 | 7,600.00 | 7,600.00 | -4.52% | 312,885 |
| Jan 30, 2026 | 8,390.00 | 8,440.00 | 7,900.00 | 7,960.00 | 7,960.00 | -5.13% | 386,358 |
| Jan 29, 2026 | 7,990.00 | 8,600.00 | 7,780.00 | 8,390.00 | 8,390.00 | 5.01% | 529,150 |
| Jan 28, 2026 | 7,400.00 | 8,400.00 | 7,400.00 | 7,990.00 | 7,990.00 | 8.71% | 852,610 |
| Jan 27, 2026 | 7,340.00 | 7,490.00 | 7,090.00 | 7,350.00 | 7,350.00 | 1.10% | 286,015 |
| Jan 26, 2026 | 7,350.00 | 7,440.00 | 7,120.00 | 7,270.00 | 7,270.00 | -1.09% | 301,397 |
| Jan 23, 2026 | 7,270.00 | 7,380.00 | 7,080.00 | 7,350.00 | 7,350.00 | 1.10% | 355,043 |
| Jan 22, 2026 | 7,160.00 | 7,320.00 | 6,960.00 | 7,270.00 | 7,270.00 | 1.96% | 359,471 |
| Jan 21, 2026 | 7,200.00 | 7,320.00 | 6,950.00 | 7,130.00 | 7,130.00 | -1.93% | 512,109 |
| Jan 20, 2026 | 7,620.00 | 7,690.00 | 7,220.00 | 7,270.00 | 7,270.00 | -4.22% | 484,627 |
| Jan 19, 2026 | 8,000.00 | 8,000.00 | 7,520.00 | 7,590.00 | 7,590.00 | -5.01% | 275,588 |
| Jan 16, 2026 | 8,000.00 | 8,040.00 | 7,740.00 | 7,990.00 | 7,990.00 | -0.87% | 304,252 |
| Jan 15, 2026 | 8,200.00 | 8,580.00 | 8,040.00 | 8,060.00 | 8,060.00 | -1.59% | 332,643 |
| Jan 14, 2026 | 8,180.00 | 8,400.00 | 7,970.00 | 8,190.00 | 8,190.00 | 0.24% | 341,986 |
| Jan 13, 2026 | 8,670.00 | 8,750.00 | 7,690.00 | 8,170.00 | 8,170.00 | -5.77% | 754,476 |
| Jan 12, 2026 | 9,040.00 | 9,050.00 | 8,460.00 | 8,670.00 | 8,670.00 | -4.09% | 487,466 |
| Jan 9, 2026 | 8,240.00 | 9,480.00 | 8,240.00 | 9,040.00 | 9,040.00 | 9.71% | 979,747 |
| Jan 8, 2026 | 8,400.00 | 8,840.00 | 8,150.00 | 8,240.00 | 8,240.00 | -1.90% | 512,510 |
| Jan 7, 2026 | 9,360.00 | 9,360.00 | 8,300.00 | 8,400.00 | 8,400.00 | -9.19% | 713,639 |
| Jan 6, 2026 | 9,120.00 | 9,370.00 | 8,880.00 | 9,250.00 | 9,250.00 | 1.43% | 393,196 |
| Jan 5, 2026 | 8,710.00 | 9,230.00 | 8,550.00 | 9,120.00 | 9,120.00 | 4.35% | 580,483 |
| Jan 2, 2026 | 8,200.00 | 9,100.00 | 8,010.00 | 8,740.00 | 8,740.00 | 6.59% | 535,062 |
| Dec 30, 2025 | 7,810.00 | 8,340.00 | 7,700.00 | 8,200.00 | 8,200.00 | 4.46% | 362,269 |
| Dec 29, 2025 | 7,490.00 | 8,050.00 | 7,400.00 | 7,850.00 | 7,850.00 | 4.81% | 331,594 |
| Dec 26, 2025 | 7,400.00 | 7,540.00 | 7,220.00 | 7,490.00 | 7,490.00 | 0.67% | 341,252 |
| Dec 24, 2025 | 7,450.00 | 7,540.00 | 7,330.00 | 7,440.00 | 7,440.00 | 0.40% | 248,963 |
| Dec 23, 2025 | 7,560.00 | 7,640.00 | 7,330.00 | 7,410.00 | 7,410.00 | -2.24% | 188,311 |
| Dec 22, 2025 | 8,230.00 | 8,270.00 | 7,410.00 | 7,580.00 | 7,580.00 | -8.34% | 538,669 |
| Dec 19, 2025 | 7,550.00 | 8,300.00 | 7,400.00 | 8,270.00 | 8,270.00 | 11.76% | 622,925 |
| Dec 18, 2025 | 7,390.00 | 7,590.00 | 7,210.00 | 7,400.00 | 7,400.00 | - | 146,552 |
| Dec 17, 2025 | 7,330.00 | 7,440.00 | 7,120.00 | 7,400.00 | 7,400.00 | 1.93% | 194,991 |
| Dec 16, 2025 | 7,490.00 | 7,490.00 | 7,160.00 | 7,260.00 | 7,260.00 | -3.20% | 189,452 |
| Dec 15, 2025 | 7,320.00 | 7,600.00 | 7,290.00 | 7,500.00 | 7,500.00 | 1.35% | 192,403 |
| Dec 12, 2025 | 7,460.00 | 7,510.00 | 7,250.00 | 7,400.00 | 7,400.00 | -0.67% | 136,952 |
| Dec 11, 2025 | 7,310.00 | 7,540.00 | 7,240.00 | 7,450.00 | 7,450.00 | 2.05% | 189,440 |
| Dec 10, 2025 | 7,450.00 | 7,450.00 | 7,280.00 | 7,300.00 | 7,300.00 | -1.35% | 85,971 |
| Dec 9, 2025 | 7,470.00 | 7,650.00 | 7,340.00 | 7,400.00 | 7,400.00 | -0.80% | 136,167 |
| Dec 8, 2025 | 7,390.00 | 7,540.00 | 7,240.00 | 7,460.00 | 7,460.00 | 1.77% | 117,097 |
| Dec 5, 2025 | 7,310.00 | 7,490.00 | 7,160.00 | 7,330.00 | 7,330.00 | -1.21% | 230,432 |
| Dec 4, 2025 | 7,380.00 | 7,500.00 | 7,190.00 | 7,420.00 | 7,420.00 | 1.50% | 169,632 |
| Dec 3, 2025 | 7,400.00 | 7,630.00 | 7,310.00 | 7,310.00 | 7,310.00 | -1.88% | 186,626 |
| Dec 2, 2025 | 7,220.00 | 7,480.00 | 7,180.00 | 7,450.00 | 7,450.00 | 3.47% | 158,379 |
| Dec 1, 2025 | 7,400.00 | 7,530.00 | 7,140.00 | 7,200.00 | 7,200.00 | -2.70% | 203,308 |
| Nov 28, 2025 | 7,470.00 | 7,590.00 | 7,300.00 | 7,400.00 | 7,400.00 | -0.40% | 123,716 |
| Nov 27, 2025 | 7,340.00 | 7,480.00 | 7,250.00 | 7,430.00 | 7,430.00 | 1.23% | 240,802 |
| Nov 26, 2025 | 7,190.00 | 7,440.00 | 7,110.00 | 7,340.00 | 7,340.00 | 2.09% | 225,293 |
| Nov 25, 2025 | 7,260.00 | 7,310.00 | 7,100.00 | 7,190.00 | 7,190.00 | 0.14% | 113,061 |
| Nov 24, 2025 | 7,220.00 | 7,460.00 | 7,060.00 | 7,180.00 | 7,180.00 | -0.55% | 193,547 |
| Nov 21, 2025 | 7,280.00 | 7,380.00 | 7,150.00 | 7,220.00 | 7,220.00 | -3.09% | 189,343 |
| Nov 20, 2025 | 7,420.00 | 7,500.00 | 7,280.00 | 7,450.00 | 7,450.00 | 0.54% | 144,871 |
| Nov 19, 2025 | 7,530.00 | 7,600.00 | 7,330.00 | 7,410.00 | 7,410.00 | -1.72% | 195,213 |
| Nov 18, 2025 | 7,810.00 | 7,810.00 | 7,430.00 | 7,540.00 | 7,540.00 | -3.46% | 188,523 |
| Nov 17, 2025 | 7,770.00 | 7,940.00 | 7,320.00 | 7,810.00 | 7,810.00 | 0.26% | 407,375 |
| Nov 14, 2025 | 7,590.00 | 7,910.00 | 7,400.00 | 7,790.00 | 7,790.00 | 1.17% | 179,901 |
| Nov 13, 2025 | 7,760.00 | 7,870.00 | 7,540.00 | 7,700.00 | 7,700.00 | -0.77% | 213,662 |
| Nov 12, 2025 | 7,640.00 | 7,920.00 | 7,470.00 | 7,760.00 | 7,760.00 | 1.57% | 374,888 |
| Nov 11, 2025 | 8,060.00 | 8,220.00 | 7,600.00 | 7,640.00 | 7,640.00 | -4.50% | 482,355 |
| Nov 10, 2025 | 8,920.00 | 8,920.00 | 7,910.00 | 8,000.00 | 8,000.00 | -10.51% | 850,283 |
| Nov 7, 2025 | 9,750.00 | 9,750.00 | 8,820.00 | 8,940.00 | 8,940.00 | -8.68% | 660,739 |
| Nov 6, 2025 | 8,790.00 | 9,890.00 | 8,790.00 | 9,790.00 | 9,790.00 | 15.18% | 1,678,756 |
| Nov 5, 2025 | 8,770.00 | 8,810.00 | 8,200.00 | 8,500.00 | 8,500.00 | -4.17% | 326,132 |
| Nov 4, 2025 | 8,730.00 | 8,930.00 | 8,580.00 | 8,870.00 | 8,870.00 | 1.60% | 277,443 |
| Nov 3, 2025 | 8,540.00 | 8,860.00 | 8,490.00 | 8,730.00 | 8,730.00 | 2.22% | 279,346 |
| Oct 31, 2025 | 8,380.00 | 8,690.00 | 8,270.00 | 8,540.00 | 8,540.00 | 2.28% | 219,779 |
| Oct 30, 2025 | 8,830.00 | 8,860.00 | 8,300.00 | 8,350.00 | 8,350.00 | -5.97% | 377,481 |
| Oct 29, 2025 | 8,650.00 | 8,950.00 | 8,550.00 | 8,880.00 | 8,880.00 | 2.66% | 291,290 |
| Oct 28, 2025 | 8,370.00 | 8,700.00 | 8,260.00 | 8,650.00 | 8,650.00 | 3.35% | 359,837 |
| Oct 27, 2025 | 8,200.00 | 8,550.00 | 8,070.00 | 8,370.00 | 8,370.00 | 1.58% | 323,722 |
| Oct 24, 2025 | 7,990.00 | 8,380.00 | 7,880.00 | 8,240.00 | 8,240.00 | 4.30% | 296,473 |
| Oct 23, 2025 | 7,800.00 | 8,000.00 | 7,665.00 | 7,900.00 | 7,900.00 | -1.13% | 176,675 |
| Oct 22, 2025 | 7,770.00 | 8,030.00 | 7,560.00 | 7,990.00 | 7,990.00 | 2.44% | 290,119 |
| Oct 21, 2025 | 7,270.00 | 7,900.00 | 7,270.00 | 7,800.00 | 7,800.00 | 7.29% | 376,044 |
| Oct 20, 2025 | 7,400.00 | 7,400.00 | 7,150.00 | 7,270.00 | 7,270.00 | -1.76% | 135,888 |
| Oct 17, 2025 | 7,580.00 | 7,690.00 | 7,200.00 | 7,400.00 | 7,400.00 | -1.86% | 244,906 |
| Oct 16, 2025 | 7,360.00 | 7,550.00 | 7,250.00 | 7,540.00 | 7,540.00 | 2.31% | 222,731 |
| Oct 15, 2025 | 7,270.00 | 7,380.00 | 7,180.00 | 7,370.00 | 7,370.00 | 1.24% | 110,242 |
| Oct 14, 2025 | 7,490.00 | 7,680.00 | 7,090.00 | 7,280.00 | 7,280.00 | -2.54% | 248,405 |
| Oct 13, 2025 | 7,010.00 | 7,500.00 | 7,000.00 | 7,470.00 | 7,470.00 | 4.04% | 245,586 |
| Oct 10, 2025 | 7,410.00 | 7,520.00 | 7,130.00 | 7,180.00 | 7,180.00 | -2.31% | 215,135 |
| Oct 2, 2025 | 7,230.00 | 7,350.00 | 7,160.00 | 7,350.00 | 7,350.00 | 1.80% | 170,155 |