MICUBE Solution Inc. (KOSDAQ:373170)
South Korea
· Delayed Price · Currency is KRW 6,720.00
-180.00 (-2.61%)
At close: Dec 5, 2025
MICUBE Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,900.00 | 6,900.00 | 6,710.00 | 6,720.00 | 6,720.00 | -2.61% | 2,048 |
| Dec 4, 2025 | 6,770.00 | 6,900.00 | 6,660.00 | 6,900.00 | 6,900.00 | 3.14% | 3,889 |
| Dec 3, 2025 | 6,710.00 | 6,760.00 | 6,690.00 | 6,690.00 | 6,690.00 | -0.30% | 7,296 |
| Dec 2, 2025 | 6,630.00 | 6,720.00 | 6,580.00 | 6,710.00 | 6,710.00 | 1.98% | 1,124 |
| Dec 1, 2025 | 6,600.00 | 6,750.00 | 6,580.00 | 6,580.00 | 6,580.00 | - | 5,044 |
| Nov 28, 2025 | 6,550.00 | 6,700.00 | 6,310.00 | 6,580.00 | 6,580.00 | 4.78% | 5,145 |
| Nov 27, 2025 | 6,300.00 | 6,550.00 | 6,280.00 | 6,280.00 | 6,280.00 | -0.32% | 4,911 |
| Nov 26, 2025 | 6,190.00 | 6,580.00 | 6,190.00 | 6,300.00 | 6,300.00 | 1.78% | 1,776 |
| Nov 25, 2025 | 6,280.00 | 6,300.00 | 6,170.00 | 6,190.00 | 6,190.00 | -2.21% | 4,686 |
| Nov 24, 2025 | 6,360.00 | 6,370.00 | 6,210.00 | 6,330.00 | 6,330.00 | -0.78% | 6,720 |
| Nov 21, 2025 | 6,550.00 | 6,550.00 | 6,330.00 | 6,380.00 | 6,380.00 | -1.09% | 6,331 |
| Nov 20, 2025 | 6,460.00 | 6,580.00 | 6,390.00 | 6,450.00 | 6,450.00 | - | 8,951 |
| Nov 19, 2025 | 6,720.00 | 6,820.00 | 6,450.00 | 6,450.00 | 6,450.00 | -5.29% | 15,922 |
| Nov 18, 2025 | 7,120.00 | 7,280.00 | 6,810.00 | 6,810.00 | 6,810.00 | -5.29% | 16,698 |
| Nov 17, 2025 | 7,220.00 | 7,310.00 | 7,090.00 | 7,190.00 | 7,190.00 | -0.14% | 8,164 |
| Nov 14, 2025 | 7,630.00 | 7,630.00 | 7,110.00 | 7,200.00 | 7,200.00 | -3.49% | 8,747 |
| Nov 13, 2025 | 7,230.00 | 7,760.00 | 7,230.00 | 7,460.00 | 7,460.00 | 3.18% | 1,739 |
| Nov 12, 2025 | 7,230.00 | 7,380.00 | 7,230.00 | 7,230.00 | 7,230.00 | - | 2,835 |
| Nov 11, 2025 | 7,260.00 | 7,870.00 | 7,190.00 | 7,230.00 | 7,230.00 | 0.56% | 6,044 |
| Nov 10, 2025 | 7,500.00 | 7,500.00 | 7,070.00 | 7,190.00 | 7,190.00 | 0.14% | 6,174 |
| Nov 7, 2025 | 7,330.00 | 7,390.00 | 7,110.00 | 7,180.00 | 7,180.00 | -1.64% | 34,534 |
| Nov 6, 2025 | 7,330.00 | 7,730.00 | 7,140.00 | 7,300.00 | 7,300.00 | -0.41% | 8,767 |
| Nov 5, 2025 | 7,530.00 | 7,530.00 | 7,080.00 | 7,330.00 | 7,330.00 | -2.53% | 12,187 |
| Nov 4, 2025 | 7,770.00 | 7,850.00 | 7,460.00 | 7,520.00 | 7,520.00 | -0.40% | 11,836 |
| Nov 3, 2025 | 7,410.00 | 8,100.00 | 7,410.00 | 7,550.00 | 7,550.00 | 0.67% | 16,597 |
| Oct 31, 2025 | 7,900.00 | 7,900.00 | 7,410.00 | 7,500.00 | 7,500.00 | -0.40% | 4,420 |
| Oct 30, 2025 | 7,700.00 | 7,700.00 | 7,500.00 | 7,530.00 | 7,530.00 | -1.95% | 2,858 |
| Oct 29, 2025 | 7,650.00 | 7,730.00 | 7,540.00 | 7,680.00 | 7,680.00 | -0.39% | 4,989 |
| Oct 28, 2025 | 7,650.00 | 7,800.00 | 7,630.00 | 7,710.00 | 7,710.00 | 0.92% | 5,012 |
| Oct 27, 2025 | 7,630.00 | 8,170.00 | 7,620.00 | 7,640.00 | 7,640.00 | 0.13% | 2,060 |
| Oct 24, 2025 | 7,950.00 | 7,950.00 | 7,600.00 | 7,630.00 | 7,630.00 | -0.13% | 3,127 |
| Oct 23, 2025 | 7,830.00 | 7,830.00 | 7,500.00 | 7,640.00 | 7,640.00 | -2.55% | 4,136 |
| Oct 22, 2025 | 7,850.00 | 7,950.00 | 7,710.00 | 7,840.00 | 7,840.00 | -0.13% | 1,815 |
| Oct 21, 2025 | 7,830.00 | 8,180.00 | 7,800.00 | 7,850.00 | 7,850.00 | 0.38% | 858 |
| Oct 20, 2025 | 7,720.00 | 7,980.00 | 7,610.00 | 7,820.00 | 7,820.00 | 1.16% | 2,366 |
| Oct 17, 2025 | 7,900.00 | 8,000.00 | 7,730.00 | 7,730.00 | 7,730.00 | -2.89% | 4,371 |
| Oct 16, 2025 | 8,200.00 | 8,200.00 | 7,820.00 | 7,960.00 | 7,960.00 | -1.49% | 5,891 |
| Oct 15, 2025 | 7,500.00 | 8,230.00 | 7,490.00 | 8,080.00 | 8,080.00 | 7.73% | 24,614 |
| Oct 14, 2025 | 7,520.00 | 7,610.00 | 7,350.00 | 7,500.00 | 7,500.00 | -0.27% | 7,128 |
| Oct 13, 2025 | 7,530.00 | 7,530.00 | 7,380.00 | 7,520.00 | 7,520.00 | -1.57% | 6,286 |
| Oct 10, 2025 | 8,180.00 | 8,180.00 | 7,590.00 | 7,640.00 | 7,640.00 | - | 4,948 |
| Oct 2, 2025 | 7,600.00 | 7,780.00 | 7,590.00 | 7,640.00 | 7,640.00 | 0.66% | 5,252 |
| Oct 1, 2025 | 7,840.00 | 7,840.00 | 7,550.00 | 7,590.00 | 7,590.00 | -3.19% | 7,958 |
| Sep 30, 2025 | 7,820.00 | 7,950.00 | 7,690.00 | 7,840.00 | 7,840.00 | 0.26% | 5,194 |
| Sep 29, 2025 | 7,680.00 | 8,030.00 | 7,360.00 | 7,820.00 | 7,820.00 | 1.43% | 4,893 |
| Sep 26, 2025 | 8,000.00 | 8,000.00 | 7,530.00 | 7,710.00 | 7,710.00 | -3.62% | 13,225 |
| Sep 25, 2025 | 8,140.00 | 8,140.00 | 7,930.00 | 8,000.00 | 8,000.00 | -1.72% | 2,455 |
| Sep 24, 2025 | 8,300.00 | 8,300.00 | 7,990.00 | 8,140.00 | 8,140.00 | -0.12% | 3,973 |
| Sep 23, 2025 | 8,360.00 | 8,360.00 | 8,090.00 | 8,150.00 | 8,150.00 | - | 4,096 |
| Sep 22, 2025 | 8,350.00 | 8,350.00 | 8,110.00 | 8,150.00 | 8,150.00 | -0.12% | 4,527 |
| Sep 19, 2025 | 8,310.00 | 8,310.00 | 8,120.00 | 8,160.00 | 8,160.00 | -0.85% | 3,644 |
| Sep 18, 2025 | 8,260.00 | 8,290.00 | 8,120.00 | 8,230.00 | 8,230.00 | 0.86% | 1,131 |
| Sep 17, 2025 | 8,040.00 | 8,170.00 | 8,010.00 | 8,160.00 | 8,160.00 | 0.74% | 2,613 |
| Sep 16, 2025 | 8,380.00 | 8,470.00 | 7,740.00 | 8,100.00 | 8,100.00 | -3.23% | 8,033 |
| Sep 15, 2025 | 8,190.00 | 8,390.00 | 8,150.00 | 8,370.00 | 8,370.00 | 2.20% | 12,633 |
| Sep 12, 2025 | 8,290.00 | 8,300.00 | 8,110.00 | 8,190.00 | 8,190.00 | 1.11% | 7,003 |
| Sep 11, 2025 | 8,160.00 | 8,230.00 | 8,050.00 | 8,100.00 | 8,100.00 | -0.74% | 2,837 |
| Sep 10, 2025 | 8,100.00 | 8,280.00 | 8,100.00 | 8,160.00 | 8,160.00 | 0.74% | 4,258 |
| Sep 9, 2025 | 8,300.00 | 8,300.00 | 8,060.00 | 8,100.00 | 8,100.00 | -1.10% | 3,622 |
| Sep 8, 2025 | 8,020.00 | 8,190.00 | 8,020.00 | 8,190.00 | 8,190.00 | 2.12% | 2,690 |
| Sep 5, 2025 | 8,100.00 | 8,210.00 | 8,000.00 | 8,020.00 | 8,020.00 | 0.12% | 1,349 |
| Sep 4, 2025 | 8,070.00 | 8,170.00 | 8,000.00 | 8,010.00 | 8,010.00 | -0.62% | 3,049 |
| Sep 3, 2025 | 7,990.00 | 8,200.00 | 7,920.00 | 8,060.00 | 8,060.00 | 1.26% | 4,975 |
| Sep 2, 2025 | 7,790.00 | 8,250.00 | 7,790.00 | 7,960.00 | 7,960.00 | 1.79% | 5,360 |
| Sep 1, 2025 | 7,900.00 | 8,340.00 | 7,650.00 | 7,820.00 | 7,820.00 | -0.51% | 10,512 |
| Aug 29, 2025 | 7,950.00 | 7,970.00 | 7,850.00 | 7,860.00 | 7,860.00 | -1.26% | 5,215 |
| Aug 28, 2025 | 8,040.00 | 8,170.00 | 7,940.00 | 7,960.00 | 7,960.00 | -1.00% | 2,478 |
| Aug 27, 2025 | 8,220.00 | 8,290.00 | 7,970.00 | 8,040.00 | 8,040.00 | -3.48% | 17,156 |
| Aug 26, 2025 | 7,750.00 | 8,840.00 | 7,700.00 | 8,330.00 | 8,330.00 | 6.66% | 99,516 |
| Aug 25, 2025 | 7,480.00 | 7,990.00 | 7,480.00 | 7,810.00 | 7,810.00 | 4.55% | 7,763 |
| Aug 22, 2025 | 7,460.00 | 7,600.00 | 7,450.00 | 7,470.00 | 7,470.00 | - | 1,951 |
| Aug 21, 2025 | 7,700.00 | 7,750.00 | 7,410.00 | 7,470.00 | 7,470.00 | -1.71% | 8,806 |
| Aug 20, 2025 | 7,860.00 | 7,860.00 | 7,400.00 | 7,600.00 | 7,600.00 | -3.31% | 9,350 |
| Aug 19, 2025 | 7,920.00 | 8,000.00 | 7,850.00 | 7,860.00 | 7,860.00 | -1.01% | 3,634 |
| Aug 18, 2025 | 8,140.00 | 8,140.00 | 7,920.00 | 7,940.00 | 7,940.00 | -1.73% | 4,099 |
| Aug 14, 2025 | 8,190.00 | 8,190.00 | 7,980.00 | 8,080.00 | 8,080.00 | -1.34% | 5,465 |
| Aug 13, 2025 | 8,100.00 | 8,200.00 | 7,980.00 | 8,190.00 | 8,190.00 | 1.49% | 2,575 |
| Aug 12, 2025 | 8,160.00 | 8,250.00 | 8,040.00 | 8,070.00 | 8,070.00 | -1.10% | 1,944 |
| Aug 11, 2025 | 8,100.00 | 8,160.00 | 8,050.00 | 8,160.00 | 8,160.00 | 0.49% | 4,510 |
| Aug 8, 2025 | 8,210.00 | 8,380.00 | 8,030.00 | 8,120.00 | 8,120.00 | -1.34% | 2,551 |
| Aug 7, 2025 | 8,220.00 | 8,430.00 | 8,170.00 | 8,230.00 | 8,230.00 | 0.49% | 1,598 |
| Aug 6, 2025 | 8,100.00 | 8,200.00 | 8,040.00 | 8,190.00 | 8,190.00 | 1.11% | 1,424 |
| Aug 5, 2025 | 8,150.00 | 8,150.00 | 7,940.00 | 8,100.00 | 8,100.00 | - | 3,319 |
| Aug 4, 2025 | 7,820.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | 3.58% | 4,560 |
| Aug 1, 2025 | 8,200.00 | 8,200.00 | 7,820.00 | 7,820.00 | 7,820.00 | -4.87% | 11,097 |
| Jul 31, 2025 | 8,280.00 | 8,440.00 | 8,060.00 | 8,220.00 | 8,220.00 | -0.72% | 5,350 |
| Jul 30, 2025 | 8,200.00 | 8,280.00 | 8,160.00 | 8,280.00 | 8,280.00 | 1.47% | 2,401 |
| Jul 29, 2025 | 8,250.00 | 8,380.00 | 7,990.00 | 8,160.00 | 8,160.00 | 0.49% | 3,186 |
| Jul 28, 2025 | 8,250.00 | 8,250.00 | 8,060.00 | 8,120.00 | 8,120.00 | -1.10% | 2,940 |
| Jul 25, 2025 | 8,130.00 | 8,250.00 | 8,040.00 | 8,210.00 | 8,210.00 | 0.98% | 6,169 |
| Jul 24, 2025 | 8,180.00 | 8,270.00 | 8,030.00 | 8,130.00 | 8,130.00 | -0.61% | 10,372 |
| Jul 23, 2025 | 8,270.00 | 8,410.00 | 8,010.00 | 8,180.00 | 8,180.00 | -1.80% | 15,693 |
| Jul 22, 2025 | 8,400.00 | 8,450.00 | 8,200.00 | 8,330.00 | 8,330.00 | -0.83% | 9,516 |
| Jul 21, 2025 | 8,500.00 | 8,500.00 | 8,340.00 | 8,400.00 | 8,400.00 | 0.12% | 4,710 |
| Jul 18, 2025 | 8,400.00 | 8,470.00 | 8,280.00 | 8,390.00 | 8,390.00 | -0.12% | 7,545 |
| Jul 17, 2025 | 8,210.00 | 8,480.00 | 8,080.00 | 8,400.00 | 8,400.00 | 2.44% | 16,098 |
| Jul 16, 2025 | 8,580.00 | 8,600.00 | 8,200.00 | 8,200.00 | 8,200.00 | -4.43% | 20,573 |
| Jul 15, 2025 | 8,590.00 | 8,710.00 | 8,360.00 | 8,580.00 | 8,580.00 | -0.92% | 28,235 |
| Jul 14, 2025 | 9,000.00 | 9,000.00 | 8,400.00 | 8,660.00 | 8,660.00 | -3.02% | 12,524 |
| Jul 11, 2025 | 8,620.00 | 9,030.00 | 8,550.00 | 8,930.00 | 8,930.00 | 3.60% | 13,662 |