Ubiquoss Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8,060.00 | 8,130.00 | 7,910.00 | 8,120.00 | 8,120.00 | 21,678 |
| 2026-10-20 | 8,550.00 | 8,550.00 | 7,980.00 | 8,010.00 | 8,010.00 | 20,029 |
| 2026-10-19 | 8,150.00 | 8,570.00 | 8,090.00 | 8,200.00 | 8,200.00 | 20,506 |
| 2026-10-16 | 8,300.00 | 8,310.00 | 7,850.00 | 8,240.00 | 8,240.00 | 11,810 |
| 2026-10-15 | 8,330.00 | 8,420.00 | 7,880.00 | 8,010.00 | 8,010.00 | 34,570 |
| 2026-10-14 | 8,570.00 | 8,840.00 | 8,520.00 | 8,590.00 | 8,590.00 | 17,207 |
| 2026-10-13 | 8,710.00 | 8,750.00 | 8,440.00 | 8,570.00 | 8,570.00 | 9,767 |
| 2026-10-12 | 9,150.00 | 9,160.00 | 8,720.00 | 8,790.00 | 8,790.00 | 21,082 |
| 2026-10-08 | 9,270.00 | 9,270.00 | 8,970.00 | 9,160.00 | 9,160.00 | 23,585 |
| 2026-10-07 | 9,240.00 | 9,440.00 | 9,140.00 | 9,240.00 | 9,240.00 | 17,126 |
| 2026-10-06 | 9,240.00 | 9,240.00 | 9,050.00 | 9,240.00 | 9,240.00 | 24,784 |
| 2026-10-02 | 8,880.00 | 9,420.00 | 8,840.00 | 9,170.00 | 9,170.00 | 45,965 |
| 2026-10-01 | 8,850.00 | 8,890.00 | 8,690.00 | 8,870.00 | 8,870.00 | 10,818 |
| 2026-09-30 | 8,700.00 | 8,940.00 | 8,700.00 | 8,840.00 | 8,840.00 | 7,561 |
| 2026-09-29 | 8,770.00 | 8,870.00 | 8,610.00 | 8,850.00 | 8,850.00 | 14,366 |
| 2026-09-28 | 8,750.00 | 8,870.00 | 8,690.00 | 8,790.00 | 8,790.00 | 16,151 |
| 2026-09-23 | 8,680.00 | 8,960.00 | 8,510.00 | 8,770.00 | 8,770.00 | 32,506 |
| 2026-09-22 | 8,680.00 | 8,790.00 | 8,510.00 | 8,680.00 | 8,680.00 | 24,967 |
| 2026-09-21 | 8,800.00 | 8,800.00 | 8,540.00 | 8,690.00 | 8,690.00 | 13,775 |
| 2026-09-18 | 8,610.00 | 8,770.00 | 8,510.00 | 8,740.00 | 8,740.00 | 33,663 |
| 2026-09-17 | 8,410.00 | 8,680.00 | 8,330.00 | 8,500.00 | 8,500.00 | 22,242 |
| 2026-09-16 | 8,510.00 | 8,650.00 | 8,400.00 | 8,480.00 | 8,480.00 | 18,205 |
| 2026-09-15 | 8,550.00 | 8,560.00 | 8,250.00 | 8,510.00 | 8,510.00 | 24,401 |
| 2026-09-14 | 8,430.00 | 8,550.00 | 8,250.00 | 8,430.00 | 8,430.00 | 16,774 |
| 2026-09-11 | 8,490.00 | 8,500.00 | 8,250.00 | 8,440.00 | 8,440.00 | 12,285 |
| 2026-09-10 | 8,370.00 | 8,490.00 | 8,190.00 | 8,490.00 | 8,490.00 | 10,946 |
| 2026-09-09 | 8,200.00 | 8,440.00 | 8,190.00 | 8,370.00 | 8,370.00 | 8,564 |
| 2026-09-08 | 8,580.00 | 8,580.00 | 8,190.00 | 8,190.00 | 8,190.00 | 34,751 |
| 2026-09-07 | 8,600.00 | 8,710.00 | 8,380.00 | 8,670.00 | 8,670.00 | 16,606 |
| 2026-09-04 | 8,550.00 | 8,640.00 | 8,380.00 | 8,500.00 | 8,500.00 | 11,759 |
| 2026-09-03 | 8,900.00 | 8,900.00 | 8,290.00 | 8,400.00 | 8,400.00 | 9,494 |
| 2026-09-02 | 8,630.00 | 8,660.00 | 8,300.00 | 8,440.00 | 8,440.00 | 24,307 |
| 2026-09-01 | 8,860.00 | 8,920.00 | 8,630.00 | 8,650.00 | 8,650.00 | 11,921 |
| 2026-08-31 | 8,980.00 | 8,980.00 | 8,640.00 | 8,710.00 | 8,710.00 | 21,894 |
| 2026-08-28 | 9,060.00 | 9,250.00 | 8,900.00 | 9,060.00 | 9,060.00 | 22,235 |
| 2026-08-27 | 9,090.00 | 9,150.00 | 8,940.00 | 9,030.00 | 9,030.00 | 24,382 |
| 2026-08-26 | 9,250.00 | 9,250.00 | 8,770.00 | 9,090.00 | 9,090.00 | 12,146 |
| 2026-08-25 | 9,100.00 | 9,100.00 | 8,590.00 | 9,000.00 | 9,000.00 | 9,354 |
| 2026-08-24 | 8,810.00 | 9,160.00 | 8,750.00 | 8,950.00 | 8,950.00 | 10,573 |
| 2026-08-21 | 9,050.00 | 9,080.00 | 8,780.00 | 8,810.00 | 8,810.00 | 19,161 |
| 2026-08-20 | 8,940.00 | 9,260.00 | 8,920.00 | 9,160.00 | 9,160.00 | 17,308 |
| 2026-08-19 | 9,250.00 | 9,330.00 | 8,830.00 | 8,940.00 | 8,940.00 | 30,401 |
| 2026-08-18 | 9,860.00 | 9,860.00 | 9,220.00 | 9,320.00 | 9,320.00 | 25,357 |
| 2026-08-14 | 9,300.00 | 9,920.00 | 9,230.00 | 9,690.00 | 9,690.00 | 27,737 |
| 2026-08-13 | 9,690.00 | 9,720.00 | 9,260.00 | 9,360.00 | 9,360.00 | 25,086 |
| 2026-08-12 | 9,710.00 | 9,710.00 | 9,430.00 | 9,630.00 | 9,630.00 | 15,961 |
| 2026-08-11 | 9,410.00 | 9,780.00 | 9,410.00 | 9,710.00 | 9,710.00 | 12,607 |
| 2026-08-10 | 9,250.00 | 9,750.00 | 9,250.00 | 9,700.00 | 9,700.00 | 24,659 |
| 2026-08-07 | 9,220.00 | 9,550.00 | 9,080.00 | 9,250.00 | 9,250.00 | 30,884 |
| 2026-08-06 | 9,110.00 | 9,390.00 | 8,890.00 | 9,220.00 | 9,220.00 | 26,265 |
| 2026-08-05 | 9,070.00 | 9,290.00 | 9,000.00 | 9,110.00 | 9,110.00 | 31,533 |
| 2026-08-04 | 8,600.00 | 8,930.00 | 8,510.00 | 8,840.00 | 8,840.00 | 26,580 |
| 2026-08-03 | 8,360.00 | 8,670.00 | 8,210.00 | 8,490.00 | 8,490.00 | 22,485 |
| 2026-07-31 | 7,700.00 | 8,430.00 | 7,700.00 | 8,350.00 | 8,350.00 | 37,585 |
| 2026-07-30 | 7,200.00 | 7,950.00 | 7,200.00 | 7,640.00 | 7,640.00 | 27,635 |
| 2026-07-29 | 8,060.00 | 8,130.00 | 7,400.00 | 7,590.00 | 7,590.00 | 122,194 |
| 2026-07-28 | 8,450.00 | 8,450.00 | 7,880.00 | 8,100.00 | 8,100.00 | 65,435 |
| 2026-07-27 | 8,610.00 | 8,870.00 | 8,410.00 | 8,510.00 | 8,510.00 | 42,417 |
| 2026-07-24 | 8,520.00 | 8,670.00 | 8,200.00 | 8,320.00 | 8,320.00 | 21,920 |
| 2026-07-23 | 8,270.00 | 8,560.00 | 8,220.00 | 8,560.00 | 8,560.00 | 26,874 |
Page 1 of 3 · 122 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 240.0000 KRW |
| 2024-12-27 | 130.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 350.0000 KRW |
| 2020-12-29 | 170.0000 KRW |
| 2019-12-27 | 130.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.