Skip to main content
MICUBE Solution Inc. (KOSDAQ:373170)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,260.00
-75.00 (-2.25%)
At close: Apr 28, 2026

MICUBE Solution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,260.003,295.003,050.003,205.003,205.00-1.69%83,153
Apr 28, 20263,335.003,370.003,200.003,260.003,260.00-2.25%76,520
Apr 27, 20263,340.003,605.003,250.003,335.003,335.000.15%162,725
Apr 24, 20263,300.003,330.003,110.003,330.003,330.002.78%124,906
Apr 23, 20263,100.003,500.003,000.003,240.003,240.004.52%409,363
Apr 22, 20263,585.003,700.003,065.003,100.003,100.00-13.53%328,268
Apr 21, 20263,765.004,100.003,450.003,585.003,585.00-4.27%526,927
Apr 20, 20263,240.003,900.003,240.003,745.003,745.0018.51%857,156
Apr 17, 20263,050.003,370.003,020.003,160.003,160.007.30%397,821
Apr 16, 20262,850.003,000.002,830.002,945.002,945.003.70%49,321
Apr 15, 20262,770.002,845.002,730.002,840.002,840.002.71%46,965
Apr 14, 20262,695.002,850.002,650.002,765.002,765.002.60%30,291
Apr 13, 20262,725.002,730.002,655.002,695.002,695.00-1.28%12,663
Apr 10, 20262,655.002,780.002,620.002,730.002,730.002.82%34,091
Apr 9, 20262,660.002,660.002,595.002,655.002,655.00-0.75%28,491
Apr 8, 20262,550.002,750.002,525.002,675.002,675.004.90%41,284
Apr 7, 20262,540.002,605.002,425.002,550.002,550.00-0.58%36,900
Apr 6, 20262,590.002,760.002,530.002,565.002,565.00-0.97%42,794
Apr 3, 20262,565.002,700.002,565.002,590.002,590.000.97%19,714
Apr 2, 20262,695.002,815.002,550.002,565.002,565.00-4.82%46,264
Apr 1, 20262,515.002,750.002,515.002,695.002,695.007.58%48,879
Mar 31, 20262,585.002,655.002,490.002,505.002,505.00-3.09%44,520
Mar 30, 20262,700.002,700.002,500.002,585.002,585.00-4.96%42,002
Mar 27, 20262,680.002,735.002,595.002,720.002,720.000.55%26,698
Mar 26, 20262,830.003,000.002,705.002,705.002,705.00-4.42%74,981
Mar 25, 20262,745.002,850.002,585.002,830.002,830.006.99%73,356
Mar 24, 20262,660.002,715.002,510.002,645.002,645.00-97,845
Mar 23, 20262,635.002,770.002,595.002,645.002,645.000.38%95,912
Mar 20, 20262,510.002,695.002,460.002,635.002,635.007.55%99,192
Mar 19, 20262,535.002,535.002,390.002,450.002,450.00-1.61%46,496
Mar 18, 20262,550.002,550.002,465.002,490.002,490.00-1.19%55,106
Mar 17, 20262,385.002,560.002,385.002,520.002,520.004.78%100,238
Mar 16, 20262,500.002,500.002,300.002,405.002,405.000.21%130,355
Mar 13, 20262,465.002,515.002,360.002,400.002,400.00-2.04%67,709
Mar 12, 20262,380.002,495.002,340.002,450.002,450.004.70%115,481
Mar 11, 20262,505.002,505.002,300.002,340.002,340.00-4.29%116,503
Mar 10, 20262,330.002,490.002,310.002,445.002,445.007.95%118,509
Mar 9, 20262,490.002,510.002,200.002,265.002,265.00-12.88%157,740
Mar 6, 20262,285.002,690.002,185.002,600.002,600.0013.79%175,064
Mar 5, 20262,305.002,460.002,140.002,285.002,285.002.47%219,100
Mar 4, 20262,510.002,600.002,160.002,230.002,230.00-23.10%382,993
Mar 3, 20263,010.003,025.002,830.002,900.002,900.00-3.65%107,949
Feb 27, 20263,100.003,130.002,850.003,010.003,010.00-11.99%282,063
Feb 26, 20263,630.003,680.003,330.003,420.003,420.00-5.79%55,994
Feb 25, 20263,890.003,890.003,630.003,630.003,630.00-6.68%37,664
Feb 24, 20263,995.004,010.003,840.003,890.003,890.00-2.87%28,638
Feb 23, 20264,095.004,200.003,850.004,005.004,005.00-2.20%32,186
Feb 20, 20264,235.004,305.003,960.004,095.004,095.00-2.15%41,579
Feb 19, 20263,965.004,275.003,965.004,185.004,185.001.70%57,773
Feb 13, 20264,220.004,285.004,020.004,115.004,115.00-4.52%44,556
Feb 12, 20264,375.004,375.004,270.004,310.004,310.000.23%29,153
Feb 11, 20264,450.004,450.004,110.004,300.004,300.00-3.37%54,445
Feb 10, 20264,565.004,565.004,355.004,450.004,450.00-2.41%64,479
Feb 9, 20265,820.005,820.004,515.004,560.004,560.001.86%684,596
Feb 6, 20264,650.004,803.334,270.004,476.674,476.67-3.73%746,693
Feb 5, 20264,340.004,773.334,233.334,650.004,650.006.81%723,641
Feb 4, 20264,216.674,416.674,100.004,353.334,353.332.92%354,389
Feb 3, 20264,000.004,243.334,000.004,230.004,230.005.84%315,143
Feb 2, 20264,246.674,253.333,946.673,996.673,996.67-5.89%326,486
Jan 30, 20264,103.334,433.334,066.674,246.674,246.670.31%457,964
Jan 29, 20264,146.674,273.333,950.004,233.334,233.334.10%714,314
Jan 28, 20263,646.674,066.673,436.674,066.674,066.6711.52%891,593
Jan 27, 20263,920.004,246.673,606.673,646.673,646.676.01%2,730,920
Jan 26, 20262,646.673,440.002,573.333,440.003,440.0029.97%280,283
Jan 23, 20262,783.332,783.332,506.672,646.672,646.67-3.05%71,741
Jan 22, 20262,800.002,803.332,606.672,730.002,730.00-2.38%68,099
Jan 21, 20262,566.672,803.332,516.672,796.672,796.679.10%194,006
Jan 20, 20262,486.672,600.002,486.672,563.332,563.333.22%42,875
Jan 19, 20262,416.672,583.332,373.332,483.332,483.334.93%86,207
Jan 16, 20262,496.672,533.332,343.332,366.672,366.67-5.21%43,259
Jan 15, 20262,370.002,513.332,346.672,496.672,496.675.34%41,603
Jan 14, 20262,370.002,493.332,293.332,370.002,370.00-37,520
Jan 13, 20262,300.002,390.002,300.002,370.002,370.002.89%17,879
Jan 12, 20262,316.672,390.002,300.002,303.332,303.33-0.14%18,110
Jan 9, 20262,330.002,396.672,303.332,306.672,306.67-1.00%9,557
Jan 8, 20262,356.672,456.672,320.002,330.002,330.00-1.13%12,641
Jan 7, 20262,366.672,396.672,336.672,356.672,356.67-0.56%10,940
Jan 6, 20262,456.672,460.002,343.332,370.002,370.00-3.53%31,307
Jan 5, 20262,456.672,496.672,406.672,456.672,456.67-24,551
Jan 2, 20262,333.332,466.672,323.332,456.672,456.675.29%15,467
Dec 30, 20252,486.672,486.672,333.332,333.332,333.33-1.41%11,633
Dec 29, 20252,356.672,403.332,310.002,366.672,366.67-12,422
Dec 26, 20252,463.332,473.332,333.332,366.672,366.67-1.53%26,996
Dec 24, 20252,320.002,480.002,183.332,403.332,403.332.85%45,386
Dec 23, 20252,453.332,453.332,333.332,336.672,336.67-3.84%30,044
Dec 22, 20252,316.672,526.672,316.672,430.002,430.007.52%90,023
Dec 19, 20252,190.002,263.332,180.002,260.002,260.002.57%11,486
Dec 18, 20252,216.672,326.672,123.332,203.332,203.33-0.60%13,907
Dec 17, 20252,243.332,290.002,216.672,216.672,216.67-1.48%14,891
Dec 16, 20252,266.672,266.672,213.332,250.002,250.00-6,692
Dec 15, 20252,330.002,330.002,250.002,250.002,250.00-0.15%13,139
Dec 12, 20252,326.672,326.672,250.002,253.332,253.33-1.31%17,672
Dec 11, 20252,263.332,320.002,256.672,283.332,283.330.59%4,721
Dec 10, 20252,283.332,300.002,173.332,270.002,270.00-0.58%8,159
Dec 9, 20252,350.002,353.332,283.332,283.332,283.33-2.84%6,986
Dec 8, 20252,300.002,410.002,103.332,350.002,350.004.91%46,436
Dec 5, 20252,300.002,300.002,236.672,240.002,240.00-2.61%6,143
Dec 4, 20252,256.672,300.002,220.002,300.002,300.003.14%11,666
Dec 3, 20252,236.672,253.332,230.002,230.002,230.00-0.30%21,887
Dec 2, 20252,210.002,240.002,193.332,236.672,236.671.98%3,371