Cube Entertainment, Inc. (KOSDAQ:182360)
South Korea
· Delayed Price · Currency is KRW 12,500
+10 (0.08%)
At close: Dec 5, 2025
Cube Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,460.00 | 12,500.00 | 12,330.00 | 12,500.00 | 12,500.00 | 0.08% | 15,411 |
| Dec 4, 2025 | 12,700.00 | 12,700.00 | 12,370.00 | 12,490.00 | 12,490.00 | -0.64% | 24,681 |
| Dec 3, 2025 | 12,800.00 | 12,800.00 | 12,490.00 | 12,570.00 | 12,570.00 | -0.40% | 15,550 |
| Dec 2, 2025 | 12,800.00 | 12,960.00 | 12,580.00 | 12,620.00 | 12,620.00 | -2.17% | 23,030 |
| Dec 1, 2025 | 13,000.00 | 13,060.00 | 12,660.00 | 12,900.00 | 12,900.00 | 0.55% | 24,875 |
| Nov 28, 2025 | 12,650.00 | 12,850.00 | 12,440.00 | 12,830.00 | 12,830.00 | 3.22% | 42,595 |
| Nov 27, 2025 | 12,200.00 | 12,500.00 | 12,200.00 | 12,430.00 | 12,430.00 | 1.97% | 24,877 |
| Nov 26, 2025 | 11,970.00 | 12,230.00 | 11,970.00 | 12,190.00 | 12,190.00 | 1.84% | 23,886 |
| Nov 25, 2025 | 12,350.00 | 12,420.00 | 11,840.00 | 11,970.00 | 11,970.00 | -3.08% | 63,232 |
| Nov 24, 2025 | 12,740.00 | 12,900.00 | 12,350.00 | 12,350.00 | 12,350.00 | -1.20% | 42,875 |
| Nov 21, 2025 | 12,940.00 | 12,940.00 | 12,500.00 | 12,500.00 | 12,500.00 | -3.62% | 69,114 |
| Nov 20, 2025 | 12,930.00 | 13,210.00 | 12,850.00 | 12,970.00 | 12,970.00 | 0.54% | 94,079 |
| Nov 19, 2025 | 12,870.00 | 12,950.00 | 12,700.00 | 12,900.00 | 12,900.00 | -0.08% | 46,124 |
| Nov 18, 2025 | 13,000.00 | 13,350.00 | 12,880.00 | 12,910.00 | 12,910.00 | -1.68% | 39,366 |
| Nov 17, 2025 | 13,610.00 | 13,740.00 | 12,880.00 | 13,130.00 | 13,130.00 | -3.46% | 96,614 |
| Nov 14, 2025 | 13,880.00 | 13,980.00 | 13,590.00 | 13,600.00 | 13,600.00 | -2.02% | 32,473 |
| Nov 13, 2025 | 14,010.00 | 14,090.00 | 13,770.00 | 13,880.00 | 13,880.00 | -0.50% | 52,891 |
| Nov 12, 2025 | 13,800.00 | 14,060.00 | 13,800.00 | 13,950.00 | 13,950.00 | 1.09% | 32,843 |
| Nov 11, 2025 | 14,180.00 | 14,190.00 | 13,600.00 | 13,800.00 | 13,800.00 | -1.57% | 50,504 |
| Nov 10, 2025 | 14,180.00 | 14,190.00 | 13,750.00 | 14,020.00 | 14,020.00 | 1.45% | 30,083 |
| Nov 7, 2025 | 13,510.00 | 13,820.00 | 13,510.00 | 13,820.00 | 13,820.00 | 0.29% | 44,188 |
| Nov 6, 2025 | 14,010.00 | 14,160.00 | 13,630.00 | 13,780.00 | 13,780.00 | -1.57% | 51,522 |
| Nov 5, 2025 | 14,270.00 | 14,300.00 | 13,650.00 | 14,000.00 | 14,000.00 | -2.51% | 73,515 |
| Nov 4, 2025 | 14,610.00 | 14,610.00 | 14,310.00 | 14,360.00 | 14,360.00 | -1.64% | 49,294 |
| Nov 3, 2025 | 15,310.00 | 15,350.00 | 14,600.00 | 14,600.00 | 14,600.00 | - | 102,257 |
| Oct 31, 2025 | 14,770.00 | 14,860.00 | 14,520.00 | 14,600.00 | 14,600.00 | -1.15% | 34,663 |
| Oct 30, 2025 | 14,860.00 | 15,010.00 | 14,730.00 | 14,770.00 | 14,770.00 | 0.61% | 82,079 |
| Oct 29, 2025 | 14,780.00 | 14,890.00 | 14,540.00 | 14,680.00 | 14,680.00 | -0.54% | 20,182 |
| Oct 28, 2025 | 14,560.00 | 14,980.00 | 14,540.00 | 14,760.00 | 14,760.00 | 1.23% | 30,997 |
| Oct 27, 2025 | 14,300.00 | 14,870.00 | 14,240.00 | 14,580.00 | 14,580.00 | 2.03% | 65,412 |
| Oct 24, 2025 | 14,660.00 | 14,660.00 | 14,190.00 | 14,290.00 | 14,290.00 | -2.32% | 65,178 |
| Oct 23, 2025 | 14,550.00 | 15,080.00 | 14,330.00 | 14,630.00 | 14,630.00 | 1.32% | 97,260 |
| Oct 22, 2025 | 14,490.00 | 14,490.00 | 14,150.00 | 14,440.00 | 14,440.00 | 0.42% | 26,888 |
| Oct 21, 2025 | 14,540.00 | 14,570.00 | 14,300.00 | 14,380.00 | 14,380.00 | -0.90% | 46,225 |
| Oct 20, 2025 | 14,460.00 | 14,560.00 | 14,290.00 | 14,510.00 | 14,510.00 | - | 44,991 |
| Oct 17, 2025 | 14,780.00 | 14,780.00 | 14,420.00 | 14,510.00 | 14,510.00 | -1.89% | 47,751 |
| Oct 16, 2025 | 14,980.00 | 14,980.00 | 14,710.00 | 14,790.00 | 14,790.00 | -1.14% | 35,666 |
| Oct 15, 2025 | 15,030.00 | 15,100.00 | 14,810.00 | 14,960.00 | 14,960.00 | -0.33% | 36,076 |
| Oct 14, 2025 | 15,150.00 | 15,150.00 | 14,890.00 | 15,010.00 | 15,010.00 | -0.92% | 39,079 |
| Oct 13, 2025 | 15,020.00 | 15,410.00 | 14,970.00 | 15,150.00 | 15,150.00 | -1.50% | 34,957 |
| Oct 10, 2025 | 15,000.00 | 15,380.00 | 14,710.00 | 15,380.00 | 15,380.00 | 2.74% | 66,677 |
| Oct 2, 2025 | 15,010.00 | 15,070.00 | 14,920.00 | 14,970.00 | 14,970.00 | -0.53% | 24,132 |
| Oct 1, 2025 | 15,100.00 | 15,140.00 | 14,900.00 | 15,050.00 | 15,050.00 | 0.53% | 22,686 |
| Sep 30, 2025 | 15,080.00 | 15,170.00 | 14,900.00 | 14,970.00 | 14,970.00 | -1.19% | 50,103 |
| Sep 29, 2025 | 15,500.00 | 15,500.00 | 15,140.00 | 15,150.00 | 15,150.00 | -1.62% | 53,295 |
| Sep 26, 2025 | 15,630.00 | 15,930.00 | 15,230.00 | 15,400.00 | 15,400.00 | -0.19% | 53,349 |
| Sep 25, 2025 | 15,480.00 | 15,480.00 | 15,170.00 | 15,430.00 | 15,430.00 | - | 25,035 |
| Sep 24, 2025 | 15,610.00 | 15,690.00 | 15,290.00 | 15,430.00 | 15,430.00 | -1.15% | 33,924 |
| Sep 23, 2025 | 16,050.00 | 16,050.00 | 15,590.00 | 15,610.00 | 15,610.00 | -2.32% | 52,915 |
| Sep 22, 2025 | 16,130.00 | 16,130.00 | 15,950.00 | 15,980.00 | 15,980.00 | -0.44% | 66,997 |