Cube Entertainment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 13,630.00 | 13,790.00 | 13,320.00 | 13,450.00 | 12,844.45 | 67,295 |
| 2024-07-25 | 13,860.00 | 13,880.00 | 13,500.00 | 13,750.00 | 13,130.94 | 73,449 |
| 2024-07-24 | 14,800.00 | 14,980.00 | 13,890.00 | 14,150.00 | 13,512.93 | 250,798 |
| 2024-07-23 | 13,810.00 | 14,660.00 | 13,530.00 | 14,290.00 | 13,646.63 | 519,890 |
| 2024-07-22 | 13,320.00 | 13,410.00 | 12,700.00 | 13,000.00 | 12,414.71 | 172,520 |
| 2024-07-19 | 12,260.00 | 13,480.00 | 12,030.00 | 13,320.00 | 12,720.30 | 451,864 |
| 2024-07-18 | 12,480.00 | 12,590.00 | 12,250.00 | 12,260.00 | 11,708.03 | 92,367 |
| 2024-07-17 | 12,760.00 | 12,840.00 | 12,480.00 | 12,680.00 | 12,109.12 | 61,230 |
| 2024-07-16 | 12,870.00 | 12,890.00 | 12,620.00 | 12,680.00 | 12,109.12 | 50,646 |
| 2024-07-15 | 13,000.00 | 13,060.00 | 12,830.00 | 12,840.00 | 12,261.91 | 50,025 |
| 2024-07-12 | 12,820.00 | 13,200.00 | 12,780.00 | 12,850.00 | 12,271.46 | 80,836 |
| 2024-07-11 | 12,710.00 | 13,010.00 | 12,650.00 | 12,820.00 | 12,242.81 | 97,730 |
| 2024-07-10 | 13,630.00 | 13,640.00 | 12,610.00 | 12,710.00 | 12,137.77 | 315,868 |
| 2024-07-09 | 14,430.00 | 14,430.00 | 13,520.00 | 13,610.00 | 12,997.25 | 371,734 |
| 2024-07-08 | 14,330.00 | 14,640.00 | 14,290.00 | 14,580.00 | 13,923.58 | 72,106 |
| 2024-07-05 | 14,400.00 | 14,570.00 | 14,170.00 | 14,330.00 | 13,684.83 | 62,260 |
| 2024-07-04 | 14,010.00 | 14,400.00 | 13,920.00 | 14,400.00 | 13,751.68 | 70,593 |
| 2024-07-03 | 14,000.00 | 14,150.00 | 13,950.00 | 14,020.00 | 13,388.79 | 38,338 |
| 2024-07-02 | 14,390.00 | 14,390.00 | 13,970.00 | 14,010.00 | 13,379.24 | 55,969 |
| 2024-07-01 | 14,390.00 | 14,620.00 | 14,230.00 | 14,370.00 | 13,723.03 | 72,575 |
| 2024-06-28 | 14,050.00 | 14,490.00 | 14,010.00 | 14,380.00 | 13,732.58 | 103,658 |
| 2024-06-27 | 13,960.00 | 14,150.00 | 13,920.00 | 14,050.00 | 13,417.44 | 37,663 |
| 2024-06-26 | 13,690.00 | 14,000.00 | 13,690.00 | 13,960.00 | 13,331.49 | 37,830 |
| 2024-06-25 | 13,640.00 | 13,850.00 | 13,640.00 | 13,690.00 | 13,073.64 | 48,886 |
| 2024-06-24 | 14,160.00 | 14,160.00 | 13,650.00 | 13,690.00 | 13,073.64 | 122,090 |
| 2024-06-21 | 14,370.00 | 14,370.00 | 14,150.00 | 14,160.00 | 13,522.48 | 68,378 |
| 2024-06-20 | 14,460.00 | 14,600.00 | 14,300.00 | 14,380.00 | 13,732.58 | 67,717 |
| 2024-06-19 | 14,620.00 | 15,120.00 | 14,450.00 | 14,550.00 | 13,894.93 | 143,317 |
| 2024-06-18 | 14,540.00 | 14,650.00 | 14,420.00 | 14,530.00 | 13,875.83 | 62,642 |
| 2024-06-17 | 14,960.00 | 14,960.00 | 14,470.00 | 14,630.00 | 13,971.32 | 63,661 |
| 2024-06-14 | 15,010.00 | 15,010.00 | 14,610.00 | 14,870.00 | 14,200.52 | 52,972 |
| 2024-06-13 | 14,920.00 | 15,080.00 | 14,750.00 | 14,980.00 | 14,305.57 | 76,066 |
| 2024-06-12 | 14,870.00 | 15,200.00 | 14,750.00 | 14,860.00 | 14,190.97 | 118,009 |
| 2024-06-11 | 14,750.00 | 14,750.00 | 14,460.00 | 14,570.00 | 13,914.03 | 79,279 |
| 2024-06-10 | 14,140.00 | 14,560.00 | 14,120.00 | 14,510.00 | 13,856.73 | 76,453 |
| 2024-06-07 | 14,080.00 | 14,190.00 | 14,050.00 | 14,070.00 | 13,436.54 | 39,528 |
| 2024-06-05 | 14,210.00 | 14,340.00 | 14,060.00 | 14,090.00 | 13,455.64 | 72,723 |
| 2024-06-04 | 14,420.00 | 14,610.00 | 14,140.00 | 14,200.00 | 13,560.68 | 85,825 |
| 2024-06-03 | 14,650.00 | 15,030.00 | 14,300.00 | 14,380.00 | 13,732.58 | 156,080 |
| 2024-05-31 | 14,830.00 | 15,000.00 | 14,560.00 | 14,650.00 | 13,990.42 | 96,195 |
| 2024-05-30 | 14,520.00 | 15,090.00 | 14,400.00 | 15,010.00 | 14,334.22 | 69,245 |
| 2024-05-29 | 15,080.00 | 15,080.00 | 14,680.00 | 14,720.00 | 14,057.27 | 84,859 |
| 2024-05-28 | 15,360.00 | 15,360.00 | 14,960.00 | 15,080.00 | 14,401.06 | 92,191 |
| 2024-05-27 | 15,680.00 | 15,930.00 | 15,060.00 | 15,100.00 | 14,420.16 | 362,842 |
| 2024-05-24 | 15,040.00 | 15,350.00 | 14,900.00 | 15,030.00 | 14,353.32 | 142,190 |
| 2024-05-23 | 14,090.00 | 15,260.00 | 13,870.00 | 15,200.00 | 14,515.66 | 251,422 |
| 2024-05-22 | 14,000.00 | 14,170.00 | 13,930.00 | 14,090.00 | 13,455.64 | 86,747 |
| 2024-05-21 | 14,100.00 | 14,290.00 | 13,980.00 | 14,060.00 | 13,426.99 | 62,749 |
| 2024-05-20 | 14,880.00 | 14,890.00 | 14,060.00 | 14,100.00 | 13,465.19 | 164,759 |
| 2024-05-17 | 14,990.00 | 15,140.00 | 14,750.00 | 14,780.00 | 14,114.57 | 114,257 |
| 2024-05-16 | 14,720.00 | 15,420.00 | 14,670.00 | 15,140.00 | 14,458.36 | 268,169 |
| 2024-05-14 | 14,570.00 | 15,400.00 | 14,370.00 | 14,630.00 | 13,971.32 | 923,742 |
| 2024-05-13 | 14,320.00 | 14,320.00 | 13,720.00 | 13,760.00 | 13,140.49 | 225,031 |
| 2024-05-10 | 13,820.00 | 14,480.00 | 13,780.00 | 14,320.00 | 13,675.28 | 196,944 |
| 2024-05-09 | 14,030.00 | 14,060.00 | 13,750.00 | 13,820.00 | 13,197.79 | 94,474 |
| 2024-05-08 | 14,010.00 | 14,210.00 | 13,900.00 | 13,970.00 | 13,341.04 | 100,126 |
| 2024-05-07 | 14,750.00 | 14,750.00 | 14,090.00 | 14,100.00 | 13,465.19 | 188,109 |
| 2024-05-03 | 14,620.00 | 14,830.00 | 14,400.00 | 14,570.00 | 13,914.03 | 135,066 |
| 2024-05-02 | 14,750.00 | 14,860.00 | 14,630.00 | 14,690.00 | 14,028.62 | 58,271 |
| 2024-04-30 | 14,880.00 | 14,970.00 | 14,640.00 | 14,740.00 | 14,076.37 | 90,983 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 606.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.