MICube Solution Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 7,190.00 | 7,600.00 | 7,070.00 | 7,420.00 | 2,403.66 | 13,779 |
| 2025-01-24 | 7,060.00 | 7,230.00 | 6,970.00 | 7,190.00 | 2,329.15 | 9,504 |
| 2025-01-23 | 7,200.00 | 7,280.00 | 7,070.00 | 7,130.00 | 2,309.72 | 8,283 |
| 2025-01-22 | 7,230.00 | 7,430.00 | 7,170.00 | 7,290.00 | 2,361.55 | 17,778 |
| 2025-01-21 | 7,430.00 | 7,470.00 | 7,200.00 | 7,400.00 | 2,397.18 | 19,953 |
| 2025-01-20 | 7,530.00 | 7,530.00 | 7,340.00 | 7,400.00 | 2,397.18 | 7,896 |
| 2025-01-17 | 7,610.00 | 7,610.00 | 7,490.00 | 7,530.00 | 2,439.29 | 10,233 |
| 2025-01-16 | 7,600.00 | 7,630.00 | 7,490.00 | 7,580.00 | 2,455.49 | 7,326 |
| 2025-01-15 | 7,620.00 | 7,680.00 | 7,410.00 | 7,600.00 | 2,461.97 | 9,579 |
| 2025-01-14 | 7,560.00 | 7,680.00 | 7,370.00 | 7,620.00 | 2,468.45 | 13,140 |
| 2025-01-13 | 7,760.00 | 7,760.00 | 7,380.00 | 7,520.00 | 2,436.05 | 13,812 |
| 2025-01-10 | 7,680.00 | 8,200.00 | 7,620.00 | 7,720.00 | 2,500.84 | 43,800 |
| 2025-01-09 | 7,680.00 | 7,800.00 | 7,610.00 | 7,750.00 | 2,510.56 | 17,949 |
| 2025-01-08 | 7,560.00 | 7,880.00 | 7,520.00 | 7,750.00 | 2,510.56 | 34,668 |
| 2025-01-07 | 7,410.00 | 8,150.00 | 7,410.00 | 7,640.00 | 2,474.93 | 79,089 |
| 2025-01-06 | 7,290.00 | 7,750.00 | 7,240.00 | 7,460.00 | 2,416.62 | 18,009 |
| 2025-01-03 | 7,310.00 | 7,970.00 | 7,020.00 | 7,210.00 | 2,335.63 | 79,656 |
| 2025-01-02 | 6,930.00 | 7,570.00 | 6,900.00 | 7,400.00 | 2,397.18 | 54,891 |
| 2024-12-30 | 6,750.00 | 7,000.00 | 6,610.00 | 6,890.00 | 2,231.97 | 12,906 |
| 2024-12-27 | 6,860.00 | 6,860.00 | 6,390.00 | 6,800.00 | 2,202.81 | 15,366 |
| 2024-12-26 | 6,830.00 | 7,180.00 | 6,740.00 | 6,860.00 | 2,157.46 | 11,949 |
| 2024-12-24 | 6,940.00 | 6,950.00 | 6,710.00 | 6,830.00 | 2,148.03 | 6,279 |
| 2024-12-23 | 6,690.00 | 7,200.00 | 6,690.00 | 6,830.00 | 2,148.03 | 15,087 |
| 2024-12-20 | 6,810.00 | 6,860.00 | 6,450.00 | 6,740.00 | 2,119.72 | 13,314 |
| 2024-12-19 | 7,190.00 | 7,190.00 | 6,850.00 | 6,860.00 | 2,157.46 | 12,618 |
| 2024-12-18 | 7,120.00 | 7,200.00 | 7,010.00 | 7,190.00 | 2,261.25 | 12,984 |
| 2024-12-17 | 7,270.00 | 7,310.00 | 6,910.00 | 7,120.00 | 2,239.23 | 14,211 |
| 2024-12-16 | 7,110.00 | 7,360.00 | 7,000.00 | 7,270.00 | 2,286.41 | 11,541 |
| 2024-12-13 | 7,110.00 | 7,110.00 | 6,890.00 | 7,070.00 | 2,223.51 | 8,271 |
| 2024-12-12 | 6,820.00 | 6,990.00 | 6,740.00 | 6,960.00 | 2,188.91 | 19,032 |
| 2024-12-11 | 6,710.00 | 6,900.00 | 6,650.00 | 6,820.00 | 2,144.88 | 10,575 |
| 2024-12-10 | 6,140.00 | 6,790.00 | 6,140.00 | 6,650.00 | 2,091.42 | 24,501 |
| 2024-12-09 | 6,710.00 | 6,710.00 | 6,100.00 | 6,140.00 | 1,931.02 | 35,352 |
| 2024-12-06 | 6,510.00 | 7,050.00 | 6,300.00 | 6,820.00 | 2,144.88 | 35,889 |
| 2024-12-05 | 6,690.00 | 6,890.00 | 6,430.00 | 6,710.00 | 2,110.29 | 15,105 |
| 2024-12-04 | 6,700.00 | 6,940.00 | 6,650.00 | 6,690.00 | 2,104.00 | 32,019 |
| 2024-12-03 | 7,060.00 | 7,390.00 | 6,960.00 | 6,960.00 | 2,188.91 | 14,196 |
| 2024-12-02 | 7,160.00 | 7,230.00 | 7,020.00 | 7,020.00 | 2,207.78 | 13,512 |
| 2024-11-29 | 7,630.00 | 7,660.00 | 7,080.00 | 7,230.00 | 2,273.83 | 42,267 |
| 2024-11-28 | 7,690.00 | 7,800.00 | 7,540.00 | 7,630.00 | 2,399.63 | 26,409 |
| 2024-11-27 | 7,360.00 | 7,740.00 | 7,260.00 | 7,710.00 | 2,424.79 | 75,948 |
| 2024-11-26 | 7,580.00 | 7,580.00 | 7,220.00 | 7,360.00 | 2,314.71 | 10,383 |
| 2024-11-25 | 7,160.00 | 7,520.00 | 7,130.00 | 7,510.00 | 2,361.89 | 18,675 |
| 2024-11-22 | 7,130.00 | 7,530.00 | 7,040.00 | 7,120.00 | 2,239.23 | 12,165 |
| 2024-11-21 | 7,120.00 | 7,200.00 | 7,000.00 | 7,140.00 | 2,245.52 | 18,243 |
| 2024-11-20 | 7,350.00 | 7,620.00 | 7,010.00 | 7,120.00 | 2,239.23 | 43,965 |
| 2024-11-19 | 6,910.00 | 7,370.00 | 6,910.00 | 7,370.00 | 2,317.86 | 12,474 |
| 2024-11-18 | 7,240.00 | 7,240.00 | 6,930.00 | 7,160.00 | 2,251.81 | 22,965 |
| 2024-11-15 | 6,880.00 | 7,200.00 | 6,400.00 | 7,200.00 | 2,264.39 | 36,339 |
| 2024-11-14 | 6,640.00 | 6,980.00 | 6,600.00 | 6,880.00 | 2,163.75 | 20,229 |
| 2024-11-13 | 7,140.00 | 7,140.00 | 6,620.00 | 6,620.00 | 2,081.98 | 55,803 |
| 2024-11-12 | 7,310.00 | 7,460.00 | 6,920.00 | 7,150.00 | 2,248.67 | 63,537 |
| 2024-11-11 | 7,860.00 | 7,860.00 | 7,350.00 | 7,450.00 | 2,343.02 | 22,923 |
| 2024-11-08 | 7,750.00 | 7,950.00 | 7,610.00 | 7,860.00 | 2,471.96 | 33,864 |
| 2024-11-07 | 7,670.00 | 7,980.00 | 7,580.00 | 7,970.00 | 2,506.56 | 33,144 |
| 2024-11-06 | 7,600.00 | 7,820.00 | 7,600.00 | 7,740.00 | 2,434.22 | 18,438 |
| 2024-11-05 | 7,510.00 | 7,890.00 | 7,510.00 | 7,600.00 | 2,390.19 | 20,217 |
| 2024-11-04 | 7,540.00 | 7,850.00 | 7,450.00 | 7,660.00 | 2,409.06 | 28,122 |
| 2024-11-01 | 7,350.00 | 8,000.00 | 7,240.00 | 7,450.00 | 2,343.02 | 72,021 |
| 2024-10-31 | 7,360.00 | 7,470.00 | 7,320.00 | 7,360.00 | 2,314.71 | 33,777 |
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.