STCube, Inc. (KOSDAQ:052020)
South Korea
· Delayed Price · Currency is KRW 20,500
+200 (0.99%)
Apr 28, 2026, 3:30 PM KST
STCube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20,200.00 | 21,450.00 | 19,540.00 | 20,500.00 | 20,500.00 | 0.99% | 594,880 |
| Apr 27, 2026 | 19,000.00 | 21,300.00 | 18,790.00 | 20,300.00 | 20,300.00 | 11.48% | 1,402,485 |
| Apr 24, 2026 | 16,840.00 | 18,500.00 | 16,540.00 | 18,210.00 | 18,210.00 | 8.14% | 577,087 |
| Apr 23, 2026 | 16,370.00 | 17,010.00 | 15,710.00 | 16,840.00 | 16,840.00 | 2.93% | 488,833 |
| Apr 22, 2026 | 16,390.00 | 16,800.00 | 15,930.00 | 16,360.00 | 16,360.00 | 0.06% | 269,736 |
| Apr 21, 2026 | 16,840.00 | 17,100.00 | 16,330.00 | 16,350.00 | 16,350.00 | -2.85% | 308,591 |
| Apr 20, 2026 | 16,490.00 | 17,950.00 | 16,100.00 | 16,830.00 | 16,830.00 | 2.12% | 542,612 |
| Apr 17, 2026 | 16,910.00 | 16,910.00 | 16,040.00 | 16,480.00 | 16,480.00 | -2.43% | 364,533 |
| Apr 16, 2026 | 15,420.00 | 17,980.00 | 15,420.00 | 16,890.00 | 16,890.00 | 9.82% | 1,096,688 |
| Apr 15, 2026 | 15,390.00 | 15,920.00 | 15,210.00 | 15,380.00 | 15,380.00 | - | 366,381 |
| Apr 14, 2026 | 15,510.00 | 15,750.00 | 14,880.00 | 15,380.00 | 15,380.00 | 0.20% | 276,363 |
| Apr 13, 2026 | 15,310.00 | 16,000.00 | 15,050.00 | 15,350.00 | 15,350.00 | -0.97% | 280,692 |
| Apr 10, 2026 | 15,420.00 | 16,100.00 | 15,180.00 | 15,500.00 | 15,500.00 | 0.71% | 265,467 |
| Apr 9, 2026 | 15,500.00 | 15,620.00 | 14,790.00 | 15,390.00 | 15,390.00 | -1.03% | 285,717 |
| Apr 8, 2026 | 15,760.00 | 15,990.00 | 15,000.00 | 15,550.00 | 15,550.00 | 2.30% | 444,528 |
| Apr 7, 2026 | 15,400.00 | 15,870.00 | 14,570.00 | 15,200.00 | 15,200.00 | -0.20% | 395,519 |
| Apr 6, 2026 | 15,770.00 | 16,030.00 | 14,800.00 | 15,230.00 | 15,230.00 | -4.33% | 534,965 |
| Apr 3, 2026 | 16,610.00 | 17,150.00 | 15,440.00 | 15,920.00 | 15,920.00 | -1.30% | 714,655 |
| Apr 2, 2026 | 17,620.00 | 17,620.00 | 15,860.00 | 16,130.00 | 16,130.00 | -7.30% | 644,841 |
| Apr 1, 2026 | 17,800.00 | 18,030.00 | 16,950.00 | 17,400.00 | 17,400.00 | 3.57% | 621,728 |
| Mar 31, 2026 | 19,440.00 | 19,440.00 | 16,330.00 | 16,800.00 | 16,800.00 | -13.58% | 943,353 |
| Mar 30, 2026 | 19,370.00 | 20,200.00 | 19,100.00 | 19,440.00 | 19,440.00 | -0.36% | 512,437 |
| Mar 27, 2026 | 18,000.00 | 20,000.00 | 17,730.00 | 19,510.00 | 19,510.00 | 8.27% | 905,191 |
| Mar 26, 2026 | 18,100.00 | 18,800.00 | 17,360.00 | 18,020.00 | 18,020.00 | 0.56% | 512,029 |
| Mar 25, 2026 | 15,650.00 | 18,650.00 | 15,650.00 | 17,920.00 | 17,920.00 | 14.72% | 966,744 |
| Mar 24, 2026 | 15,030.00 | 15,920.00 | 14,800.00 | 15,620.00 | 15,620.00 | 8.17% | 533,599 |
| Mar 23, 2026 | 13,890.00 | 16,190.00 | 12,840.00 | 14,440.00 | 14,440.00 | 2.05% | 1,260,936 |
| Mar 20, 2026 | 15,700.00 | 16,160.00 | 14,140.00 | 14,150.00 | 14,150.00 | -9.87% | 969,669 |
| Mar 19, 2026 | 16,280.00 | 16,700.00 | 15,530.00 | 15,700.00 | 15,700.00 | -3.68% | 377,684 |
| Mar 18, 2026 | 16,110.00 | 17,070.00 | 15,140.00 | 16,300.00 | 16,300.00 | 0.49% | 939,132 |
| Mar 17, 2026 | 17,600.00 | 18,000.00 | 15,850.00 | 16,220.00 | 16,220.00 | -5.15% | 732,122 |
| Mar 16, 2026 | 18,090.00 | 19,250.00 | 16,080.00 | 17,100.00 | 17,100.00 | -5.26% | 1,147,020 |
| Mar 13, 2026 | 14,080.00 | 18,500.00 | 14,080.00 | 18,050.00 | 18,050.00 | 24.48% | 1,844,903 |
| Mar 12, 2026 | 13,300.00 | 14,950.00 | 12,850.00 | 14,500.00 | 14,500.00 | 8.21% | 850,772 |
| Mar 11, 2026 | 12,900.00 | 13,680.00 | 12,320.00 | 13,400.00 | 13,400.00 | 4.20% | 1,083,762 |
| Mar 10, 2026 | 11,150.00 | 13,000.00 | 10,650.00 | 12,860.00 | 12,860.00 | 23.06% | 1,241,143 |
| Mar 9, 2026 | 10,760.00 | 11,370.00 | 10,100.00 | 10,450.00 | 10,450.00 | -5.43% | 924,030 |
| 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 |