Skip to main content
CUBOX Co., Ltd (KOSDAQ:340810)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,825.00
-35.00 (-1.22%)
At close: Dec 5, 2025

CUBOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,855.002,870.002,800.002,825.002,825.00-1.22%25,497
Dec 4, 20252,900.002,900.002,765.002,860.002,860.000.35%50,634
Dec 3, 20252,870.002,890.002,830.002,850.002,850.00-0.70%21,439
Dec 2, 20252,895.002,900.002,680.002,870.002,870.001.41%39,524
Dec 1, 20252,905.002,940.002,830.002,830.002,830.00-2.25%36,083
Nov 28, 20252,800.002,925.002,700.002,895.002,895.003.58%52,412
Nov 27, 20252,790.002,880.002,745.002,795.002,795.000.36%27,104
Nov 26, 20252,675.002,785.002,670.002,785.002,785.003.34%32,880
Nov 25, 20252,710.002,800.002,650.002,695.002,695.00-0.55%32,828
Nov 24, 20252,695.002,785.002,600.002,710.002,710.000.37%57,778
Nov 21, 20252,815.002,815.002,670.002,700.002,700.00-4.09%76,417
Nov 20, 20252,755.002,830.002,710.002,815.002,815.001.99%94,954
Nov 19, 20252,845.002,845.002,730.002,760.002,760.00-2.99%82,943
Nov 18, 20252,955.002,955.002,805.002,845.002,845.00-3.72%55,961
Nov 17, 20253,050.003,095.002,945.002,955.002,955.00-2.31%47,996
Nov 14, 20253,110.003,110.003,000.003,025.003,025.00-2.73%75,345
Nov 13, 20253,150.003,175.003,075.003,110.003,110.00-1.27%63,152
Nov 12, 20253,125.003,225.003,125.003,150.003,150.000.80%44,004
Nov 11, 20253,190.003,320.003,120.003,125.003,125.00-2.80%56,839
Nov 10, 20253,135.003,260.003,130.003,215.003,215.002.72%16,033
Nov 7, 20253,150.003,200.003,070.003,130.003,130.00-1.42%55,587
Nov 6, 20253,300.003,330.003,170.003,175.003,175.00-3.05%66,142
Nov 5, 20253,350.003,360.003,130.003,275.003,275.00-3.25%135,205
Nov 4, 20253,560.003,560.003,350.003,385.003,385.00-3.70%98,130
Nov 3, 20253,290.003,575.003,290.003,515.003,515.006.84%244,669
Oct 31, 20253,160.003,400.003,100.003,290.003,290.003.30%107,997
Oct 30, 20253,260.003,295.003,100.003,185.003,185.00-2.30%102,085
Oct 29, 20253,390.003,390.003,250.003,260.003,260.00-1.21%66,726
Oct 28, 20253,420.003,420.003,300.003,300.003,300.00-2.51%71,193
Oct 27, 20253,320.003,500.003,315.003,385.003,385.001.96%83,618
Oct 24, 20253,365.003,400.003,320.003,320.003,320.00-1.34%93,936
Oct 23, 20253,440.003,485.003,365.003,365.003,365.00-2.18%118,549
Oct 22, 20253,380.003,930.003,300.003,440.003,440.001.78%1,305,694
Oct 21, 20253,380.003,420.003,365.003,380.003,380.00-50,169
Oct 20, 20253,350.003,420.003,315.003,380.003,380.001.05%36,313
Oct 17, 20253,405.003,410.003,320.003,345.003,345.00-2.62%87,865
Oct 16, 20253,475.003,525.003,425.003,435.003,435.00-1.15%72,570
Oct 15, 20253,485.003,545.003,420.003,475.003,475.00-0.29%56,821
Oct 14, 20253,550.003,640.003,440.003,485.003,485.00-1.83%91,511
Oct 13, 20253,570.003,660.003,360.003,550.003,550.00-2.07%117,217
Oct 10, 20253,595.003,650.003,520.003,625.003,625.001.40%68,593
Oct 2, 20253,505.003,615.003,505.003,575.003,575.002.00%35,575
Oct 1, 20253,700.003,700.003,505.003,505.003,505.00-3.84%61,707
Sep 30, 20253,655.003,850.003,570.003,645.003,645.00-1.22%122,572
Sep 29, 20253,455.003,850.003,450.003,690.003,690.006.80%171,878
Sep 26, 20253,685.003,685.003,360.003,455.003,455.00-6.24%121,358
Sep 25, 20253,745.003,745.003,627.003,685.003,685.00-0.54%63,441
Sep 24, 20253,820.003,850.003,635.003,705.003,705.00-2.88%172,844
Sep 23, 20253,600.003,935.003,570.003,815.003,815.006.86%511,430
Sep 22, 20253,700.003,740.003,570.003,570.003,570.00-3.38%80,832
Sep 19, 20253,615.003,735.003,540.003,695.003,695.002.78%137,380
Sep 18, 20253,565.003,685.003,525.003,595.003,595.000.84%68,201
Sep 17, 20253,535.003,590.003,485.003,565.003,565.001.13%41,444
Sep 16, 20253,600.003,635.003,520.003,525.003,525.00-2.08%50,773
Sep 15, 20253,600.003,620.003,545.003,600.003,600.00-35,552
Sep 12, 20253,595.003,625.003,540.003,600.003,600.001.69%88,848
Sep 11, 20253,520.003,595.003,495.003,540.003,540.000.71%65,527
Sep 10, 20253,610.003,610.003,445.003,515.003,515.00-62,528
Sep 9, 20253,395.003,525.003,375.003,515.003,515.002.93%86,347
Sep 8, 20253,400.003,450.003,350.003,415.003,415.000.44%61,344
Sep 5, 20253,440.003,480.003,330.003,400.003,400.00-1.02%42,781
Sep 4, 20253,375.003,450.003,335.003,435.003,435.001.78%36,399
Sep 3, 20253,320.003,392.003,280.003,375.003,375.001.66%39,384
Sep 2, 20253,300.003,390.003,260.003,320.003,320.000.61%69,764
Sep 1, 20253,400.003,485.003,260.003,300.003,300.00-2.94%81,709
Aug 29, 20253,445.003,450.003,380.003,400.003,400.00-40,378
Aug 28, 20253,390.003,445.003,355.003,400.003,400.00-0.44%46,266
Aug 27, 20253,460.003,530.003,390.003,415.003,415.00-1.30%75,801
Aug 26, 20253,490.003,550.003,380.003,460.003,460.00-0.86%57,314
Aug 25, 20253,390.003,545.003,390.003,490.003,490.003.10%63,464
Aug 22, 20253,395.003,480.003,295.003,385.003,385.00-0.73%105,335
Aug 21, 20253,700.003,700.003,400.003,410.003,410.00-2.57%57,709
Aug 20, 20253,500.003,600.003,200.003,500.003,500.00-0.43%138,312
Aug 19, 20253,570.003,670.003,515.003,515.003,515.00-1.54%61,990
Aug 18, 20253,710.003,730.003,550.003,570.003,570.00-5.31%135,764
Aug 14, 20253,735.003,870.003,710.003,770.003,770.00-67,478
Aug 13, 20253,755.003,785.003,700.003,770.003,770.000.40%55,791
Aug 12, 20253,760.003,850.003,740.003,755.003,755.000.13%39,419
Aug 11, 20253,860.003,860.003,725.003,750.003,750.00-2.85%55,093
Aug 8, 20253,875.003,935.003,800.003,860.003,860.00-0.39%79,663
Aug 7, 20253,775.003,950.003,770.003,875.003,875.002.38%123,892
Aug 6, 20253,760.003,805.003,685.003,785.003,785.000.66%61,512
Aug 5, 20253,720.003,770.003,705.003,760.003,760.001.08%78,918
Aug 4, 20253,700.003,770.003,650.003,720.003,720.000.13%70,750
Aug 1, 20253,800.003,800.003,670.003,715.003,715.00-3.00%159,093
Jul 31, 20253,960.003,975.003,770.003,830.003,830.00-3.28%204,708
Jul 30, 20254,045.004,045.003,910.003,960.003,960.001.28%106,293
Jul 29, 20253,940.003,980.003,880.003,910.003,910.00-0.76%72,671
Jul 28, 20253,935.004,015.003,855.003,940.003,940.00-0.51%137,376
Jul 25, 20253,950.004,090.003,950.003,960.003,960.00-0.25%104,272
Jul 24, 20254,050.004,070.003,960.003,970.003,970.00-1.73%137,445
Jul 23, 20254,175.004,175.004,000.004,040.004,040.00-2.77%209,330
Jul 22, 20254,100.004,345.004,025.004,155.004,155.001.34%712,630
Jul 21, 20254,070.004,130.004,020.004,100.004,100.00-0.12%127,644
Jul 18, 20254,160.004,160.004,020.004,105.004,105.000.74%129,811
Jul 17, 20254,170.004,250.004,060.004,075.004,075.00-2.28%246,976
Jul 16, 20254,150.004,190.004,040.004,170.004,170.002.21%196,383
Jul 15, 20254,150.004,150.004,010.004,080.004,080.00-1.57%228,847
Jul 14, 20254,160.004,245.004,140.004,145.004,145.00-1.43%152,201
Jul 11, 20254,290.004,290.004,155.004,205.004,205.00-1.98%208,774