MICube Solution Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 8,400.00 | 8,410.00 | 7,820.00 | 8,190.00 | 2,730.00 | 68,100 |
| 2026-01-21 | 7,700.00 | 8,410.00 | 7,550.00 | 8,390.00 | 2,796.66 | 194,007 |
| 2026-01-20 | 7,460.00 | 7,800.00 | 7,460.00 | 7,690.00 | 2,563.33 | 42,876 |
| 2026-01-19 | 7,250.00 | 7,750.00 | 7,120.00 | 7,450.00 | 2,483.33 | 86,208 |
| 2026-01-16 | 7,490.00 | 7,600.00 | 7,030.00 | 7,100.00 | 2,366.66 | 43,260 |
| 2026-01-15 | 7,110.00 | 7,540.00 | 7,040.00 | 7,490.00 | 2,496.66 | 41,604 |
| 2026-01-14 | 7,110.00 | 7,480.00 | 6,880.00 | 7,110.00 | 2,370.00 | 37,521 |
| 2026-01-13 | 6,900.00 | 7,170.00 | 6,900.00 | 7,110.00 | 2,370.00 | 17,880 |
| 2026-01-12 | 6,950.00 | 7,170.00 | 6,900.00 | 6,910.00 | 2,303.33 | 18,111 |
| 2026-01-09 | 6,990.00 | 7,190.00 | 6,910.00 | 6,920.00 | 2,306.66 | 9,558 |
| 2026-01-08 | 7,070.00 | 7,370.00 | 6,960.00 | 6,990.00 | 2,330.00 | 12,642 |
| 2026-01-07 | 7,100.00 | 7,190.00 | 7,010.00 | 7,070.00 | 2,356.66 | 10,941 |
| 2026-01-06 | 7,370.00 | 7,380.00 | 7,030.00 | 7,110.00 | 2,370.00 | 31,308 |
| 2026-01-05 | 7,370.00 | 7,490.00 | 7,220.00 | 7,370.00 | 2,456.66 | 24,552 |
| 2026-01-02 | 7,000.00 | 7,400.00 | 6,970.00 | 7,370.00 | 2,456.66 | 15,468 |
| 2025-12-30 | 7,460.00 | 7,460.00 | 7,000.00 | 7,000.00 | 2,333.33 | 11,634 |
| 2025-12-29 | 7,070.00 | 7,210.00 | 6,930.00 | 7,100.00 | 2,366.66 | 12,423 |
| 2025-12-26 | 7,390.00 | 7,420.00 | 7,000.00 | 7,100.00 | 2,300.00 | 26,997 |
| 2025-12-24 | 6,960.00 | 7,440.00 | 6,550.00 | 7,210.00 | 2,335.63 | 45,387 |
| 2025-12-23 | 7,360.00 | 7,360.00 | 7,000.00 | 7,010.00 | 2,270.84 | 30,045 |
| 2025-12-22 | 6,950.00 | 7,580.00 | 6,950.00 | 7,290.00 | 2,361.55 | 90,024 |
| 2025-12-19 | 6,570.00 | 6,790.00 | 6,540.00 | 6,780.00 | 2,196.34 | 11,487 |
| 2025-12-18 | 6,650.00 | 6,980.00 | 6,370.00 | 6,610.00 | 2,141.27 | 13,908 |
| 2025-12-17 | 6,730.00 | 6,870.00 | 6,650.00 | 6,650.00 | 2,154.22 | 14,892 |
| 2025-12-16 | 6,800.00 | 6,800.00 | 6,640.00 | 6,750.00 | 2,186.62 | 6,693 |
| 2025-12-15 | 6,990.00 | 6,990.00 | 6,750.00 | 6,750.00 | 2,186.62 | 13,140 |
| 2025-12-12 | 6,980.00 | 6,980.00 | 6,750.00 | 6,760.00 | 2,189.86 | 17,673 |
| 2025-12-11 | 6,790.00 | 6,960.00 | 6,770.00 | 6,850.00 | 2,219.01 | 4,722 |
| 2025-12-10 | 6,850.00 | 6,900.00 | 6,520.00 | 6,810.00 | 2,206.05 | 8,160 |
| 2025-12-09 | 7,050.00 | 7,060.00 | 6,850.00 | 6,850.00 | 2,219.01 | 6,987 |
| 2025-12-08 | 6,900.00 | 7,230.00 | 6,310.00 | 7,050.00 | 2,283.80 | 46,437 |
| 2025-12-05 | 6,900.00 | 6,900.00 | 6,710.00 | 6,720.00 | 2,176.90 | 6,144 |
| 2025-12-04 | 6,770.00 | 6,900.00 | 6,660.00 | 6,900.00 | 2,235.21 | 11,667 |
| 2025-12-03 | 6,710.00 | 6,760.00 | 6,690.00 | 6,690.00 | 2,167.18 | 21,888 |
| 2025-12-02 | 6,630.00 | 6,720.00 | 6,580.00 | 6,710.00 | 2,173.66 | 3,372 |
| 2025-12-01 | 6,600.00 | 6,750.00 | 6,580.00 | 6,580.00 | 2,131.55 | 15,132 |
| 2025-11-28 | 6,550.00 | 6,700.00 | 6,310.00 | 6,580.00 | 2,131.55 | 15,435 |
| 2025-11-27 | 6,300.00 | 6,550.00 | 6,280.00 | 6,280.00 | 2,034.36 | 14,733 |
| 2025-11-26 | 6,190.00 | 6,580.00 | 6,190.00 | 6,300.00 | 2,040.84 | 5,328 |
| 2025-11-25 | 6,280.00 | 6,300.00 | 6,170.00 | 6,190.00 | 2,005.21 | 14,058 |
| 2025-11-24 | 6,360.00 | 6,370.00 | 6,210.00 | 6,330.00 | 2,050.56 | 20,160 |
| 2025-11-21 | 6,550.00 | 6,550.00 | 6,330.00 | 6,380.00 | 2,066.76 | 18,993 |
| 2025-11-20 | 6,460.00 | 6,580.00 | 6,390.00 | 6,450.00 | 2,089.43 | 26,853 |
| 2025-11-19 | 6,720.00 | 6,820.00 | 6,450.00 | 6,450.00 | 2,089.43 | 47,766 |
| 2025-11-18 | 7,120.00 | 7,280.00 | 6,810.00 | 6,810.00 | 2,206.05 | 50,094 |
| 2025-11-17 | 7,220.00 | 7,310.00 | 7,090.00 | 7,190.00 | 2,329.15 | 24,492 |
| 2025-11-14 | 7,630.00 | 7,630.00 | 7,110.00 | 7,200.00 | 2,332.39 | 26,241 |
| 2025-11-13 | 7,230.00 | 7,760.00 | 7,230.00 | 7,460.00 | 2,416.62 | 5,217 |
| 2025-11-12 | 7,230.00 | 7,380.00 | 7,230.00 | 7,230.00 | 2,342.11 | 8,505 |
| 2025-11-11 | 7,260.00 | 7,870.00 | 7,190.00 | 7,230.00 | 2,342.11 | 18,132 |
| 2025-11-10 | 7,500.00 | 7,500.00 | 7,070.00 | 7,190.00 | 2,329.15 | 18,522 |
| 2025-11-07 | 7,330.00 | 7,390.00 | 7,110.00 | 7,180.00 | 2,325.91 | 103,602 |
| 2025-11-06 | 7,330.00 | 7,730.00 | 7,140.00 | 7,300.00 | 2,364.79 | 26,301 |
| 2025-11-05 | 7,530.00 | 7,530.00 | 7,080.00 | 7,330.00 | 2,374.50 | 36,561 |
| 2025-11-04 | 7,770.00 | 7,850.00 | 7,460.00 | 7,520.00 | 2,436.05 | 35,508 |
| 2025-11-03 | 7,410.00 | 8,100.00 | 7,410.00 | 7,550.00 | 2,445.77 | 49,791 |
| 2025-10-31 | 7,900.00 | 7,900.00 | 7,410.00 | 7,500.00 | 2,429.57 | 13,260 |
| 2025-10-30 | 7,700.00 | 7,700.00 | 7,500.00 | 7,530.00 | 2,439.29 | 8,574 |
| 2025-10-29 | 7,650.00 | 7,730.00 | 7,540.00 | 7,680.00 | 2,487.88 | 14,967 |
| 2025-10-28 | 7,650.00 | 7,800.00 | 7,630.00 | 7,710.00 | 2,497.60 | 15,036 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.