Cube Entertainment Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 20,000.00 | 20,150.00 | 18,910.00 | 19,560.00 | 18,679.36 | 172,278 |
| 2024-01-29 | 20,400.00 | 20,550.00 | 18,400.00 | 19,870.00 | 18,975.41 | 460,412 |
| 2024-01-26 | 20,150.00 | 21,650.00 | 20,100.00 | 20,800.00 | 19,863.54 | 229,777 |
| 2024-01-25 | 21,600.00 | 21,650.00 | 19,560.00 | 20,150.00 | 19,242.80 | 672,572 |
| 2024-01-24 | 21,950.00 | 22,350.00 | 21,050.00 | 21,650.00 | 20,675.27 | 388,994 |
| 2024-01-23 | 21,600.00 | 22,850.00 | 21,300.00 | 21,950.00 | 20,961.76 | 798,949 |
| 2024-01-22 | 20,550.00 | 21,600.00 | 20,100.00 | 21,450.00 | 20,484.27 | 601,453 |
| 2024-01-19 | 19,760.00 | 20,600.00 | 19,580.00 | 20,000.00 | 19,099.55 | 248,970 |
| 2024-01-18 | 18,450.00 | 19,770.00 | 18,450.00 | 19,760.00 | 18,870.36 | 264,703 |
| 2024-01-17 | 20,000.00 | 20,000.00 | 18,540.00 | 18,550.00 | 17,714.84 | 226,314 |
| 2024-01-16 | 19,350.00 | 19,810.00 | 19,320.00 | 19,590.00 | 18,708.01 | 79,068 |
| 2024-01-15 | 20,700.00 | 20,700.00 | 19,350.00 | 19,780.00 | 18,889.46 | 396,466 |
| 2024-01-12 | 20,750.00 | 21,100.00 | 20,300.00 | 20,750.00 | 19,815.79 | 217,976 |
| 2024-01-11 | 20,800.00 | 20,950.00 | 19,990.00 | 20,750.00 | 19,815.79 | 175,422 |
| 2024-01-10 | 20,600.00 | 21,250.00 | 20,200.00 | 20,700.00 | 19,768.04 | 305,132 |
| 2024-01-09 | 20,000.00 | 21,000.00 | 19,800.00 | 20,600.00 | 19,672.54 | 330,927 |
| 2024-01-08 | 19,700.00 | 20,200.00 | 19,430.00 | 19,980.00 | 19,080.45 | 191,922 |
| 2024-01-05 | 19,100.00 | 20,250.00 | 19,070.00 | 19,390.00 | 18,517.02 | 294,519 |
| 2024-01-04 | 19,020.00 | 19,580.00 | 18,820.00 | 19,100.00 | 18,240.07 | 270,787 |
| 2024-01-03 | 19,120.00 | 19,200.00 | 18,660.00 | 19,190.00 | 18,326.02 | 145,534 |
| 2024-01-02 | 18,840.00 | 19,250.00 | 18,500.00 | 19,130.00 | 18,268.72 | 228,745 |
| 2023-12-28 | 19,000.00 | 19,310.00 | 18,700.00 | 19,060.00 | 18,201.88 | 245,073 |
| 2023-12-27 | 19,290.00 | 19,980.00 | 19,050.00 | 19,050.00 | 18,192.33 | 163,904 |
| 2023-12-26 | 19,510.00 | 19,800.00 | 19,270.00 | 19,290.00 | 18,421.52 | 180,964 |
| 2023-12-22 | 18,610.00 | 20,450.00 | 18,570.00 | 19,670.00 | 18,784.41 | 788,171 |
| 2023-12-21 | 16,730.00 | 19,170.00 | 16,650.00 | 18,980.00 | 18,125.48 | 1,370,763 |
| 2023-12-20 | 17,160.00 | 17,200.00 | 16,500.00 | 16,730.00 | 15,976.78 | 150,856 |
| 2023-12-19 | 16,420.00 | 17,240.00 | 16,340.00 | 16,950.00 | 16,186.87 | 185,550 |
| 2023-12-18 | 16,060.00 | 16,490.00 | 15,990.00 | 16,420.00 | 15,680.73 | 97,482 |
| 2023-12-15 | 16,100.00 | 16,230.00 | 16,010.00 | 16,060.00 | 15,336.94 | 51,399 |
| 2023-12-14 | 16,220.00 | 16,240.00 | 15,680.00 | 16,100.00 | 15,375.14 | 76,756 |
| 2023-12-13 | 15,900.00 | 16,470.00 | 15,650.00 | 15,910.00 | 15,193.70 | 179,725 |
| 2023-12-12 | 16,600.00 | 17,900.00 | 16,000.00 | 16,070.00 | 15,346.49 | 799,266 |
| 2023-12-11 | 16,300.00 | 16,980.00 | 16,270.00 | 16,600.00 | 15,852.63 | 143,254 |
| 2023-12-08 | 16,360.00 | 16,470.00 | 16,000.00 | 16,450.00 | 15,709.38 | 105,104 |
| 2023-12-07 | 16,210.00 | 16,710.00 | 15,900.00 | 16,170.00 | 15,441.99 | 162,289 |
| 2023-12-06 | 15,410.00 | 16,580.00 | 15,310.00 | 16,170.00 | 15,441.99 | 295,309 |
| 2023-12-05 | 15,700.00 | 16,090.00 | 15,220.00 | 15,400.00 | 14,706.66 | 156,611 |
| 2023-12-04 | 14,370.00 | 16,000.00 | 14,370.00 | 15,700.00 | 14,993.15 | 427,162 |
| 2023-12-01 | 14,440.00 | 14,640.00 | 14,250.00 | 14,270.00 | 13,627.53 | 104,259 |
| 2023-11-30 | 14,650.00 | 14,710.00 | 14,320.00 | 14,430.00 | 13,780.33 | 72,636 |
| 2023-11-29 | 14,420.00 | 14,800.00 | 14,210.00 | 14,650.00 | 13,990.42 | 79,958 |
| 2023-11-28 | 14,450.00 | 14,630.00 | 14,300.00 | 14,350.00 | 13,703.93 | 91,189 |
| 2023-11-27 | 14,860.00 | 14,920.00 | 14,430.00 | 14,530.00 | 13,875.83 | 75,091 |
| 2023-11-24 | 14,850.00 | 14,890.00 | 14,710.00 | 14,860.00 | 14,190.97 | 58,821 |
| 2023-11-23 | 14,940.00 | 15,100.00 | 14,800.00 | 14,800.00 | 14,133.67 | 104,925 |
| 2023-11-22 | 14,810.00 | 14,940.00 | 14,610.00 | 14,940.00 | 14,267.37 | 60,798 |
| 2023-11-21 | 14,890.00 | 15,200.00 | 14,880.00 | 15,000.00 | 14,324.67 | 81,198 |
| 2023-11-20 | 14,880.00 | 15,090.00 | 14,620.00 | 14,880.00 | 14,210.07 | 139,214 |
| 2023-11-17 | 15,530.00 | 15,580.00 | 14,730.00 | 14,880.00 | 14,210.07 | 134,131 |
| 2023-11-16 | 15,510.00 | 15,690.00 | 15,400.00 | 15,500.00 | 14,802.15 | 84,408 |
| 2023-11-15 | 14,950.00 | 15,580.00 | 14,730.00 | 15,430.00 | 14,735.31 | 184,744 |
| 2023-11-14 | 14,430.00 | 14,740.00 | 14,430.00 | 14,720.00 | 14,057.27 | 94,941 |
| 2023-11-13 | 14,930.00 | 15,170.00 | 14,320.00 | 14,500.00 | 13,847.18 | 144,544 |
| 2023-11-10 | 15,370.00 | 15,500.00 | 14,620.00 | 14,790.00 | 14,124.12 | 241,756 |
| 2023-11-09 | 14,750.00 | 14,880.00 | 14,470.00 | 14,770.00 | 14,105.02 | 90,308 |
| 2023-11-08 | 14,700.00 | 15,100.00 | 14,580.00 | 14,750.00 | 14,085.92 | 83,560 |
| 2023-11-07 | 14,920.00 | 14,920.00 | 14,470.00 | 14,700.00 | 14,038.17 | 95,104 |
| 2023-11-06 | 14,980.00 | 15,350.00 | 14,650.00 | 14,970.00 | 14,296.02 | 140,529 |
| 2023-11-03 | 14,910.00 | 15,010.00 | 14,610.00 | 14,900.00 | 14,229.17 | 85,225 |
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.