STCube, Inc. (KOSDAQ:052020)
South Korea
· Delayed Price · Currency is KRW 7,330.00
-90.00 (-1.21%)
At close: Dec 5, 2025
STCube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 7,050.00 | 7,300.00 | 7,050.00 | 7,220.00 | 7,220.00 | 2.70% | 114,795 |
| Sep 30, 2025 | 7,150.00 | 7,380.00 | 7,030.00 | 7,030.00 | 7,030.00 | -1.68% | 129,975 |
| Sep 29, 2025 | 7,020.00 | 7,200.00 | 7,000.00 | 7,150.00 | 7,150.00 | 0.14% | 116,407 |
| Sep 26, 2025 | 7,250.00 | 7,300.00 | 7,100.00 | 7,140.00 | 7,140.00 | -1.52% | 126,910 |
| Sep 25, 2025 | 7,360.00 | 7,440.00 | 7,050.00 | 7,250.00 | 7,250.00 | 0.69% | 284,697 |
| Sep 24, 2025 | 7,320.00 | 7,550.00 | 7,180.00 | 7,200.00 | 7,200.00 | -2.83% | 241,053 |
| Sep 23, 2025 | 7,440.00 | 7,660.00 | 7,180.00 | 7,410.00 | 7,410.00 | 0.14% | 365,951 |
| Sep 22, 2025 | 8,300.00 | 8,300.00 | 7,360.00 | 7,400.00 | 7,400.00 | -11.69% | 988,380 |
| Sep 19, 2025 | 8,310.00 | 8,560.00 | 8,200.00 | 8,380.00 | 8,380.00 | 0.72% | 228,903 |
| Sep 18, 2025 | 8,050.00 | 8,390.00 | 8,050.00 | 8,320.00 | 8,320.00 | 3.10% | 245,434 |
| Sep 17, 2025 | 8,270.00 | 8,270.00 | 8,050.00 | 8,070.00 | 8,070.00 | -2.54% | 121,220 |
| Sep 16, 2025 | 8,080.00 | 8,350.00 | 7,980.00 | 8,280.00 | 8,280.00 | 2.86% | 261,158 |
| Sep 15, 2025 | 8,280.00 | 8,310.00 | 8,030.00 | 8,050.00 | 8,050.00 | -2.66% | 195,515 |
| Sep 12, 2025 | 8,330.00 | 8,620.00 | 8,240.00 | 8,270.00 | 8,270.00 | -0.36% | 255,640 |
| Sep 11, 2025 | 8,900.00 | 9,030.00 | 8,240.00 | 8,300.00 | 8,300.00 | -6.74% | 605,580 |
| Sep 10, 2025 | 8,000.00 | 9,040.00 | 7,910.00 | 8,900.00 | 8,900.00 | 11.25% | 934,533 |
| Sep 9, 2025 | 7,680.00 | 8,180.00 | 7,580.00 | 8,000.00 | 8,000.00 | 4.03% | 371,065 |
| Sep 8, 2025 | 7,690.00 | 7,700.00 | 7,470.00 | 7,690.00 | 7,690.00 | 1.18% | 105,082 |
| Sep 5, 2025 | 7,820.00 | 7,930.00 | 7,500.00 | 7,600.00 | 7,600.00 | -2.81% | 350,148 |
| Sep 4, 2025 | 7,770.00 | 7,900.00 | 7,650.00 | 7,820.00 | 7,820.00 | 0.13% | 214,960 |
| Sep 3, 2025 | 7,750.00 | 7,950.00 | 7,660.00 | 7,810.00 | 7,810.00 | 0.77% | 165,306 |
| Sep 2, 2025 | 7,850.00 | 7,900.00 | 7,600.00 | 7,750.00 | 7,750.00 | 0.65% | 197,834 |
| Sep 1, 2025 | 7,460.00 | 7,860.00 | 7,320.00 | 7,700.00 | 7,700.00 | 3.22% | 292,957 |
| Aug 29, 2025 | 7,790.00 | 7,900.00 | 7,460.00 | 7,460.00 | 7,460.00 | -2.48% | 152,638 |
| Aug 28, 2025 | 7,610.00 | 7,690.00 | 7,400.00 | 7,650.00 | 7,650.00 | 1.86% | 128,618 |
| Aug 27, 2025 | 7,670.00 | 7,950.00 | 7,500.00 | 7,510.00 | 7,510.00 | -2.09% | 248,697 |
| Aug 26, 2025 | 7,420.00 | 7,930.00 | 7,400.00 | 7,670.00 | 7,670.00 | 3.37% | 381,654 |
| Aug 25, 2025 | 7,300.00 | 7,820.00 | 7,300.00 | 7,420.00 | 7,420.00 | 1.64% | 245,637 |
| Aug 22, 2025 | 7,100.00 | 7,300.00 | 7,070.00 | 7,300.00 | 7,300.00 | 2.82% | 92,468 |
| Aug 21, 2025 | 7,220.00 | 7,340.00 | 7,070.00 | 7,100.00 | 7,100.00 | -1.66% | 109,978 |
| Aug 20, 2025 | 7,150.00 | 7,270.00 | 6,990.00 | 7,220.00 | 7,220.00 | 0.14% | 111,978 |
| Aug 19, 2025 | 7,400.00 | 7,400.00 | 7,200.00 | 7,210.00 | 7,210.00 | -2.83% | 79,547 |
| Aug 18, 2025 | 7,500.00 | 7,540.00 | 7,320.00 | 7,420.00 | 7,420.00 | -1.07% | 106,683 |
| Aug 14, 2025 | 7,230.00 | 7,530.00 | 7,170.00 | 7,500.00 | 7,500.00 | 3.31% | 135,789 |
| Aug 13, 2025 | 7,450.00 | 7,450.00 | 7,150.00 | 7,260.00 | 7,260.00 | -2.94% | 175,634 |
| Aug 12, 2025 | 7,350.00 | 7,820.00 | 7,320.00 | 7,480.00 | 7,480.00 | 0.94% | 285,703 |
| Aug 11, 2025 | 7,600.00 | 7,600.00 | 7,290.00 | 7,410.00 | 7,410.00 | -2.50% | 141,758 |
| Aug 8, 2025 | 7,170.00 | 7,650.00 | 7,170.00 | 7,600.00 | 7,600.00 | 4.83% | 221,270 |
| Aug 7, 2025 | 7,130.00 | 7,310.00 | 7,030.00 | 7,250.00 | 7,250.00 | 0.55% | 86,389 |
| Aug 6, 2025 | 7,210.00 | 7,370.00 | 7,060.00 | 7,210.00 | 7,210.00 | - | 174,643 |
| Aug 5, 2025 | 6,990.00 | 7,210.00 | 6,990.00 | 7,210.00 | 7,210.00 | 1.98% | 98,331 |
| Aug 4, 2025 | 6,900.00 | 7,100.00 | 6,900.00 | 7,070.00 | 7,070.00 | 1.14% | 73,394 |
| Aug 1, 2025 | 7,180.00 | 7,180.00 | 6,840.00 | 6,990.00 | 6,990.00 | -2.65% | 158,670 |
| Jul 31, 2025 | 7,160.00 | 7,190.00 | 6,860.00 | 7,180.00 | 7,180.00 | 3.16% | 182,353 |
| Jul 30, 2025 | 6,990.00 | 7,330.00 | 6,860.00 | 6,960.00 | 6,960.00 | -0.43% | 182,862 |
| Jul 29, 2025 | 6,980.00 | 7,100.00 | 6,810.00 | 6,990.00 | 6,990.00 | 1.01% | 113,162 |
| Jul 28, 2025 | 7,150.00 | 7,170.00 | 6,840.00 | 6,920.00 | 6,920.00 | -3.22% | 181,334 |
| Jul 25, 2025 | 7,000.00 | 7,200.00 | 6,920.00 | 7,150.00 | 7,150.00 | 2.14% | 129,353 |
| Jul 24, 2025 | 7,120.00 | 7,400.00 | 6,970.00 | 7,000.00 | 7,000.00 | -1.69% | 183,756 |
| Jul 23, 2025 | 7,200.00 | 7,350.00 | 7,090.00 | 7,120.00 | 7,120.00 | -1.11% | 141,037 |
| Jul 22, 2025 | 7,330.00 | 7,770.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.50% | 200,068 |
| Jul 21, 2025 | 7,410.00 | 7,500.00 | 7,170.00 | 7,310.00 | 7,310.00 | -1.35% | 128,814 |
| Jul 18, 2025 | 7,450.00 | 7,520.00 | 7,240.00 | 7,410.00 | 7,410.00 | -0.54% | 152,891 |
| Jul 17, 2025 | 7,550.00 | 7,600.00 | 7,400.00 | 7,450.00 | 7,450.00 | -1.32% | 124,925 |
| Jul 16, 2025 | 7,660.00 | 7,750.00 | 7,500.00 | 7,550.00 | 7,550.00 | -1.18% | 100,285 |
| Jul 15, 2025 | 7,900.00 | 7,900.00 | 7,500.00 | 7,640.00 | 7,640.00 | -2.92% | 187,202 |
| Jul 14, 2025 | 8,140.00 | 8,250.00 | 7,750.00 | 7,870.00 | 7,870.00 | -3.32% | 225,523 |
| Jul 11, 2025 | 7,880.00 | 8,380.00 | 7,750.00 | 8,140.00 | 8,140.00 | 3.17% | 388,718 |