Ubiquoss Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 12,440.00 | 12,440.00 | 12,250.00 | 12,410.00 | 11,969.81 | 6,694 |
| 2024-04-29 | 12,450.00 | 12,460.00 | 12,370.00 | 12,380.00 | 11,940.88 | 3,728 |
| 2024-04-26 | 12,450.00 | 12,510.00 | 12,300.00 | 12,440.00 | 11,998.75 | 4,468 |
| 2024-04-25 | 12,360.00 | 12,480.00 | 12,350.00 | 12,440.00 | 11,998.75 | 2,061 |
| 2024-04-24 | 12,480.00 | 12,480.00 | 12,160.00 | 12,440.00 | 11,998.75 | 11,940 |
| 2024-04-23 | 12,440.00 | 12,450.00 | 12,270.00 | 12,360.00 | 11,921.59 | 1,361 |
| 2024-04-22 | 12,400.00 | 12,480.00 | 12,230.00 | 12,400.00 | 11,960.17 | 4,122 |
| 2024-04-19 | 12,400.00 | 12,400.00 | 12,270.00 | 12,380.00 | 11,940.88 | 5,469 |
| 2024-04-18 | 12,460.00 | 12,600.00 | 12,350.00 | 12,350.00 | 11,911.94 | 2,493 |
| 2024-04-17 | 12,310.00 | 12,500.00 | 12,310.00 | 12,400.00 | 11,960.17 | 7,075 |
| 2024-04-16 | 12,560.00 | 12,600.00 | 12,310.00 | 12,310.00 | 11,873.36 | 4,169 |
| 2024-04-15 | 12,580.00 | 12,660.00 | 12,400.00 | 12,600.00 | 12,153.07 | 2,443 |
| 2024-04-12 | 12,580.00 | 12,650.00 | 12,410.00 | 12,580.00 | 12,133.78 | 1,962 |
| 2024-04-11 | 12,600.00 | 12,680.00 | 12,340.00 | 12,590.00 | 12,143.43 | 13,896 |
| 2024-04-09 | 12,590.00 | 12,590.00 | 12,310.00 | 12,580.00 | 12,133.78 | 11,807 |
| 2024-04-08 | 12,500.00 | 12,700.00 | 12,200.00 | 12,590.00 | 12,143.43 | 58,418 |
| 2024-04-05 | 12,390.00 | 12,700.00 | 12,310.00 | 12,700.00 | 12,249.53 | 10,564 |
| 2024-04-04 | 12,420.00 | 12,480.00 | 12,210.00 | 12,460.00 | 12,018.04 | 5,364 |
| 2024-04-03 | 12,490.00 | 12,490.00 | 12,300.00 | 12,460.00 | 12,018.04 | 3,292 |
| 2024-04-02 | 12,550.00 | 12,550.00 | 12,360.00 | 12,490.00 | 12,046.98 | 2,196 |
| 2024-04-01 | 12,520.00 | 12,700.00 | 12,480.00 | 12,600.00 | 12,153.07 | 2,884 |
| 2024-03-29 | 12,510.00 | 12,540.00 | 12,430.00 | 12,520.00 | 12,075.91 | 2,275 |
| 2024-03-28 | 12,470.00 | 12,770.00 | 12,320.00 | 12,540.00 | 12,095.20 | 3,075 |
| 2024-03-27 | 12,500.00 | 12,520.00 | 12,400.00 | 12,470.00 | 12,027.69 | 5,163 |
| 2024-03-26 | 12,560.00 | 12,580.00 | 12,490.00 | 12,500.00 | 12,056.62 | 6,524 |
| 2024-03-25 | 12,610.00 | 12,630.00 | 12,500.00 | 12,560.00 | 12,114.49 | 4,304 |
| 2024-03-22 | 12,640.00 | 12,700.00 | 12,440.00 | 12,610.00 | 12,162.72 | 12,237 |
| 2024-03-21 | 12,590.00 | 12,760.00 | 12,470.00 | 12,640.00 | 12,191.66 | 18,588 |
| 2024-03-20 | 12,650.00 | 12,710.00 | 12,570.00 | 12,640.00 | 12,191.66 | 5,661 |
| 2024-03-19 | 12,840.00 | 12,840.00 | 12,650.00 | 12,670.00 | 12,220.59 | 5,414 |
| 2024-03-18 | 12,910.00 | 12,910.00 | 12,740.00 | 12,840.00 | 12,384.56 | 4,862 |
| 2024-03-15 | 12,950.00 | 12,980.00 | 12,750.00 | 12,910.00 | 12,452.08 | 3,932 |
| 2024-03-14 | 13,080.00 | 13,080.00 | 12,860.00 | 12,920.00 | 12,461.72 | 7,295 |
| 2024-03-13 | 13,090.00 | 13,150.00 | 12,720.00 | 13,080.00 | 12,616.05 | 12,835 |
| 2024-03-12 | 12,900.00 | 13,000.00 | 12,740.00 | 12,980.00 | 12,519.60 | 5,084 |
| 2024-03-11 | 12,800.00 | 12,850.00 | 12,750.00 | 12,810.00 | 12,355.63 | 2,645 |
| 2024-03-08 | 12,890.00 | 12,890.00 | 12,760.00 | 12,870.00 | 12,413.50 | 1,926 |
| 2024-03-07 | 12,920.00 | 12,990.00 | 12,800.00 | 12,810.00 | 12,355.63 | 5,541 |
| 2024-03-06 | 12,970.00 | 12,970.00 | 12,830.00 | 12,960.00 | 12,500.30 | 3,966 |
| 2024-03-05 | 13,190.00 | 13,190.00 | 12,920.00 | 12,970.00 | 12,509.95 | 4,460 |
| 2024-03-04 | 13,190.00 | 13,190.00 | 12,930.00 | 13,040.00 | 12,577.47 | 5,738 |
| 2024-02-29 | 13,150.00 | 13,200.00 | 13,020.00 | 13,090.00 | 12,625.69 | 3,683 |
| 2024-02-28 | 13,230.00 | 13,230.00 | 12,830.00 | 13,150.00 | 12,683.57 | 7,913 |
| 2024-02-27 | 12,920.00 | 13,510.00 | 12,920.00 | 13,260.00 | 12,789.66 | 27,911 |
| 2024-02-26 | 12,950.00 | 13,040.00 | 12,800.00 | 13,040.00 | 12,577.47 | 3,838 |
| 2024-02-23 | 12,990.00 | 13,070.00 | 12,750.00 | 12,950.00 | 12,490.66 | 7,423 |
| 2024-02-22 | 12,970.00 | 13,020.00 | 12,900.00 | 12,960.00 | 12,500.30 | 1,654 |
| 2024-02-21 | 12,980.00 | 13,080.00 | 12,640.00 | 12,970.00 | 12,509.95 | 2,145 |
| 2024-02-20 | 13,100.00 | 13,100.00 | 12,960.00 | 13,060.00 | 12,596.76 | 1,759 |
| 2024-02-19 | 13,240.00 | 13,240.00 | 12,960.00 | 13,100.00 | 12,635.34 | 3,614 |
| 2024-02-16 | 12,990.00 | 13,120.00 | 12,900.00 | 13,100.00 | 12,635.34 | 5,056 |
| 2024-02-15 | 13,060.00 | 13,120.00 | 12,920.00 | 12,970.00 | 12,509.95 | 4,474 |
| 2024-02-14 | 12,920.00 | 13,060.00 | 12,800.00 | 13,050.00 | 12,587.11 | 8,083 |
| 2024-02-13 | 12,910.00 | 12,950.00 | 12,800.00 | 12,920.00 | 12,461.72 | 3,175 |
| 2024-02-08 | 12,900.00 | 12,910.00 | 12,780.00 | 12,910.00 | 12,452.08 | 2,823 |
| 2024-02-07 | 12,950.00 | 12,950.00 | 12,720.00 | 12,850.00 | 12,394.21 | 901 |
| 2024-02-06 | 12,620.00 | 12,880.00 | 12,560.00 | 12,850.00 | 12,394.21 | 3,353 |
| 2024-02-05 | 12,860.00 | 13,290.00 | 12,130.00 | 12,810.00 | 12,355.63 | 32,442 |
| 2024-02-02 | 12,840.00 | 12,970.00 | 12,710.00 | 12,830.00 | 12,374.92 | 6,791 |
| 2024-02-01 | 12,810.00 | 13,080.00 | 12,800.00 | 12,890.00 | 12,432.79 | 8,529 |
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.