STCube, Inc. 052020
KRX · South Korea · Distribution Services
KRW 7,840.00-270.00 (-3.33%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,840.00 | -3.33% | KRW 8,110.00 | KRW 8,220.00 | KRW 7,640.00 | 160.79K |
| 2026-10-01 | KRW 8,110.00 | +10.49% | KRW 7,300.00 | KRW 8,130.00 | KRW 7,200.00 | 223.22K |
| 2026-09-30 | KRW 7,340.00 | -0.27% | KRW 7,450.00 | KRW 7,480.00 | KRW 7,210.00 | 117.60K |
| 2026-09-29 | KRW 7,360.00 | -4.42% | KRW 7,600.00 | KRW 7,660.00 | KRW 7,320.00 | 155.48K |
| 2026-09-28 | KRW 7,700.00 | -3.87% | KRW 8,010.00 | KRW 8,140.00 | KRW 7,580.00 | 156.76K |
| 2026-09-23 | KRW 8,010.00 | +4.03% | KRW 7,800.00 | KRW 8,020.00 | KRW 7,520.00 | 126.57K |
| 2026-09-22 | KRW 7,700.00 | -0.13% | KRW 7,780.00 | KRW 7,910.00 | KRW 7,310.00 | 218.19K |
| 2026-09-21 | KRW 7,710.00 | +6.20% | KRW 7,260.00 | KRW 7,730.00 | KRW 7,250.00 | 161.60K |
| 2026-09-18 | KRW 7,260.00 | -0.95% | KRW 7,320.00 | KRW 7,380.00 | KRW 7,050.00 | 294.45K |
| 2026-09-17 | KRW 7,330.00 | -0.27% | KRW 7,330.00 | KRW 7,450.00 | KRW 7,150.00 | 127.00K |
| 2026-09-16 | KRW 7,350.00 | -0.54% | KRW 7,380.00 | KRW 7,540.00 | KRW 7,240.00 | 91.39K |
| 2026-09-15 | KRW 7,390.00 | -7.28% | KRW 7,830.00 | KRW 7,970.00 | KRW 7,070.00 | 493.62K |
| 2026-09-14 | KRW 7,970.00 | +1.53% | KRW 7,900.00 | KRW 7,980.00 | KRW 7,630.00 | 77.06K |
| 2026-09-11 | KRW 7,850.00 | -3.09% | KRW 8,090.00 | KRW 8,600.00 | KRW 7,850.00 | 219.52K |
| 2026-09-10 | KRW 8,100.00 | -0.49% | KRW 8,140.00 | KRW 8,140.00 | KRW 7,980.00 | 50.41K |
| 2026-09-09 | KRW 8,140.00 | +1.37% | KRW 8,000.00 | KRW 8,180.00 | KRW 7,930.00 | 90.66K |
| 2026-09-08 | KRW 8,030.00 | -3.25% | KRW 8,270.00 | KRW 8,300.00 | KRW 7,980.00 | 115.67K |
| 2026-09-07 | KRW 8,300.00 | +3.11% | KRW 8,070.00 | KRW 8,360.00 | KRW 7,860.00 | 154.71K |
| 2026-09-04 | KRW 8,050.00 | -0.25% | KRW 8,070.00 | KRW 8,170.00 | KRW 7,930.00 | 92.15K |
| 2026-09-03 | KRW 8,070.00 | +1.38% | KRW 8,120.00 | KRW 8,300.00 | KRW 7,890.00 | 98.91K |
| 2026-09-02 | KRW 7,960.00 | -4.33% | KRW 8,320.00 | KRW 8,360.00 | KRW 7,900.00 | 124.47K |
| 2026-09-01 | KRW 8,320.00 | +0.73% | KRW 8,270.00 | KRW 8,350.00 | KRW 8,120.00 | 74.00K |
| 2026-08-31 | KRW 8,260.00 | +0.98% | KRW 7,960.00 | KRW 8,260.00 | KRW 7,850.00 | 83.82K |
| 2026-08-28 | KRW 8,180.00 | +1.74% | KRW 8,000.00 | KRW 8,280.00 | KRW 7,890.00 | 70.19K |
| 2026-08-27 | KRW 8,040.00 | -2.90% | KRW 8,420.00 | KRW 8,420.00 | KRW 7,890.00 | 109.07K |
| 2026-08-26 | KRW 8,280.00 | -1.66% | KRW 8,420.00 | KRW 8,580.00 | KRW 8,180.00 | 75.10K |
| 2026-08-25 | KRW 8,420.00 | +5.25% | KRW 7,730.00 | KRW 8,450.00 | KRW 7,710.00 | 110.01K |
| 2026-08-24 | KRW 8,000.00 | +2.56% | KRW 7,930.00 | KRW 8,100.00 | KRW 7,780.00 | 109.69K |
| 2026-08-21 | KRW 7,800.00 | -7.14% | KRW 8,300.00 | KRW 8,490.00 | KRW 7,770.00 | 177.08K |
| 2026-08-20 | KRW 8,400.00 | -2.33% | KRW 8,750.00 | KRW 8,930.00 | KRW 8,260.00 | 184.78K |
| 2026-08-19 | KRW 8,600.00 | -1.49% | KRW 8,690.00 | KRW 9,000.00 | KRW 8,480.00 | 183.47K |
| 2026-08-18 | KRW 8,730.00 | -5.62% | KRW 9,250.00 | KRW 9,250.00 | KRW 8,650.00 | 170.80K |
| 2026-08-14 | KRW 9,250.00 | -1.39% | KRW 9,460.00 | KRW 9,570.00 | KRW 8,980.00 | 149.84K |
| 2026-08-13 | KRW 9,380.00 | +2.74% | KRW 9,130.00 | KRW 9,480.00 | KRW 8,990.00 | 126.67K |
| 2026-08-12 | KRW 9,130.00 | +0.11% | KRW 9,100.00 | KRW 9,170.00 | KRW 8,850.00 | 99.85K |
| 2026-08-11 | KRW 9,120.00 | -1.19% | KRW 9,220.00 | KRW 9,370.00 | KRW 8,860.00 | 140.19K |
| 2026-08-10 | KRW 9,230.00 | +5.37% | KRW 8,800.00 | KRW 9,300.00 | KRW 8,710.00 | 241.66K |
| 2026-08-07 | KRW 8,760.00 | +4.29% | KRW 8,500.00 | KRW 8,800.00 | KRW 8,140.00 | 155.40K |
| 2026-08-06 | KRW 8,400.00 | 0.00% | KRW 8,600.00 | KRW 8,600.00 | KRW 8,170.00 | 89.48K |
| 2026-08-05 | KRW 8,400.00 | -0.94% | KRW 8,480.00 | KRW 8,570.00 | KRW 8,220.00 | 153.26K |
| 2026-08-04 | KRW 8,480.00 | +9.99% | KRW 7,710.00 | KRW 8,600.00 | KRW 7,710.00 | 259.34K |
| 2026-08-03 | KRW 7,710.00 | +7.23% | KRW 7,070.00 | KRW 8,100.00 | KRW 7,070.00 | 229.08K |
| 2026-07-31 | KRW 7,190.00 | +9.77% | KRW 6,720.00 | KRW 7,230.00 | KRW 6,620.00 | 231.71K |
| 2026-07-30 | KRW 6,550.00 | +0.92% | KRW 6,340.00 | KRW 6,880.00 | KRW 6,200.00 | 247.98K |
| 2026-07-29 | KRW 6,490.00 | -7.29% | KRW 6,940.00 | KRW 7,340.00 | KRW 6,010.00 | 402.96K |
| 2026-07-28 | KRW 7,000.00 | -7.77% | KRW 7,400.00 | KRW 7,590.00 | KRW 6,780.00 | 277.40K |
| 2026-07-27 | KRW 7,590.00 | +2.15% | KRW 7,440.00 | KRW 7,810.00 | KRW 7,310.00 | 174.32K |
| 2026-07-24 | KRW 7,430.00 | 0.00% | KRW 7,450.00 | KRW 7,620.00 | KRW 7,160.00 | 145.47K |
| 2026-07-23 | KRW 7,430.00 | +2.77% | KRW 7,200.00 | KRW 7,680.00 | KRW 7,140.00 | 152.77K |
| 2026-07-22 | KRW 7,230.00 | 0.00% | KRW 7,240.00 | KRW 7,920.00 | KRW 7,110.00 | 195.63K |
| 2026-07-21 | KRW 7,230.00 | +3.29% | KRW 6,900.00 | KRW 7,360.00 | KRW 6,820.00 | 127.24K |
| 2026-07-20 | KRW 7,000.00 | -4.50% | KRW 7,030.00 | KRW 7,200.00 | KRW 6,930.00 | 193.00K |
| 2026-07-16 | KRW 7,330.00 | -6.03% | KRW 7,780.00 | KRW 7,780.00 | KRW 7,200.00 | 144.36K |
| 2026-07-15 | KRW 7,800.00 | +4.98% | KRW 7,500.00 | KRW 7,900.00 | KRW 7,500.00 | 174.93K |
| 2026-07-14 | KRW 7,430.00 | -2.37% | KRW 7,410.00 | KRW 7,610.00 | KRW 7,010.00 | 247.69K |
| 2026-07-13 | KRW 7,610.00 | -4.04% | KRW 7,910.00 | KRW 8,520.00 | KRW 7,570.00 | 275.04K |
| 2026-07-10 | KRW 7,930.00 | +6.30% | KRW 7,260.00 | KRW 8,800.00 | KRW 7,260.00 | 251.75K |
| 2026-07-09 | KRW 7,460.00 | +0.54% | KRW 7,430.00 | KRW 7,840.00 | KRW 7,320.00 | 190.28K |
| 2026-07-08 | KRW 7,420.00 | -6.31% | KRW 7,760.00 | KRW 7,920.00 | KRW 7,400.00 | 244.83K |
| 2026-07-07 | KRW 7,920.00 | -2.10% | KRW 8,100.00 | KRW 8,180.00 | KRW 7,730.00 | 201.44K |
| 2026-07-06 | KRW 8,090.00 | -0.12% | KRW 8,180.00 | KRW 8,540.00 | KRW 7,890.00 | 206.42K |
| 2026-07-03 | KRW 8,100.00 | -2.17% | KRW 8,280.00 | KRW 8,340.00 | KRW 7,900.00 | 234.22K |
| 2026-07-02 | KRW 8,280.00 | -5.37% | KRW 8,720.00 | KRW 8,720.00 | KRW 8,050.00 | 336.35K |
| 2026-07-01 | KRW 8,750.00 | +1.27% | KRW 8,650.00 | KRW 8,810.00 | KRW 8,400.00 | 317.98K |
| 2026-06-30 | KRW 8,640.00 | -5.05% | KRW 9,080.00 | KRW 9,080.00 | KRW 8,640.00 | 193.79K |
| 2026-06-29 | KRW 9,100.00 | +3.41% | KRW 8,790.00 | KRW 9,250.00 | KRW 8,200.00 | 339.67K |
| 2026-06-26 | KRW 8,800.00 | -4.24% | KRW 9,180.00 | KRW 9,280.00 | KRW 8,660.00 | 525.28K |
| 2026-06-25 | KRW 9,190.00 | -5.36% | KRW 9,750.00 | KRW 9,950.00 | KRW 8,980.00 | 513.26K |
| 2026-06-24 | KRW 9,710.00 | -0.92% | KRW 9,810.00 | KRW 10,090.00 | KRW 9,600.00 | 221.39K |
| 2026-06-23 | KRW 9,800.00 | -9.59% | KRW 10,720.00 | KRW 10,970.00 | KRW 9,770.00 | 340.72K |
| 2026-06-22 | KRW 10,840.00 | +1.03% | KRW 10,690.00 | KRW 11,130.00 | KRW 10,350.00 | 240.05K |
| 2026-06-19 | KRW 10,730.00 | -1.47% | KRW 10,890.00 | KRW 10,940.00 | KRW 10,130.00 | 283.98K |
| 2026-06-18 | KRW 10,890.00 | -0.73% | KRW 10,830.00 | KRW 11,130.00 | KRW 10,620.00 | 158.93K |
| 2026-06-17 | KRW 10,970.00 | -1.70% | KRW 11,180.00 | KRW 11,470.00 | KRW 10,710.00 | 187.40K |
| 2026-06-16 | KRW 11,160.00 | +2.57% | KRW 10,880.00 | KRW 11,300.00 | KRW 10,560.00 | 328.70K |
| 2026-06-15 | KRW 10,880.00 | -1.09% | KRW 11,230.00 | KRW 11,480.00 | KRW 10,580.00 | 242.83K |
| 2026-06-12 | KRW 11,000.00 | -2.31% | KRW 11,470.00 | KRW 11,750.00 | KRW 10,400.00 | 291.07K |
| 2026-06-11 | KRW 11,260.00 | +5.63% | KRW 10,470.00 | KRW 11,270.00 | KRW 10,030.00 | 310.30K |
| 2026-06-10 | KRW 10,660.00 | +1.52% | KRW 10,540.00 | KRW 11,470.00 | KRW 10,360.00 | 30 |
| 2026-06-09 | KRW 10,500.00 | +7.47% | KRW 10,150.00 | KRW 10,890.00 | KRW 9,880.00 | 433.54K |
| 2026-06-08 | KRW 9,770.00 | -5.88% | KRW 9,690.00 | KRW 10,740.00 | KRW 9,460.00 | 624.98K |
| 2026-06-05 | KRW 10,380.00 | -8.06% | KRW 11,020.00 | KRW 11,200.00 | KRW 10,020.00 | 586.52K |
| 2026-06-04 | KRW 11,290.00 | -13.62% | KRW 13,070.00 | KRW 13,070.00 | KRW 10,630.00 | 1.40M |
| 2026-06-02 | KRW 13,070.00 | -2.02% | KRW 13,300.00 | KRW 13,300.00 | KRW 12,000.00 | 542.93K |
| 2026-06-01 | KRW 13,340.00 | -8.57% | KRW 14,590.00 | KRW 15,160.00 | KRW 11,100.00 | 1.67M |
| 2026-05-29 | KRW 14,590.00 | -2.67% | KRW 15,000.00 | KRW 15,300.00 | KRW 14,260.00 | 285.30K |
| 2026-05-28 | KRW 14,990.00 | -1.25% | KRW 15,260.00 | KRW 15,330.00 | KRW 14,290.00 | 282.70K |
| 2026-05-27 | KRW 15,180.00 | -1.62% | KRW 15,410.00 | KRW 15,850.00 | KRW 14,620.00 | 361.82K |
| 2026-05-26 | KRW 15,430.00 | -2.28% | KRW 15,830.00 | KRW 16,450.00 | KRW 14,950.00 | 351.13K |
| 2026-05-22 | KRW 15,790.00 | +2.80% | KRW 15,000.00 | KRW 16,550.00 | KRW 14,700.00 | 289.50K |