Ubiquoss Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7,900.00 | 8,200.00 | 7,830.00 | 8,170.00 | 8,170.00 | 46,836 |
| 2026-07-20 | 8,380.00 | 8,380.00 | 7,900.00 | 7,900.00 | 7,900.00 | 36,981 |
| 2026-07-16 | 8,340.00 | 8,400.00 | 8,060.00 | 8,240.00 | 8,240.00 | 41,111 |
| 2026-07-15 | 8,120.00 | 8,465.00 | 8,120.00 | 8,320.00 | 8,320.00 | 31,001 |
| 2026-07-14 | 7,800.00 | 8,280.00 | 7,650.00 | 8,120.00 | 8,120.00 | 93,905 |
| 2026-07-13 | 8,390.00 | 8,800.00 | 7,890.00 | 7,980.00 | 7,980.00 | 61,667 |
| 2026-07-10 | 7,960.00 | 8,710.00 | 7,960.00 | 8,650.00 | 8,650.00 | 41,363 |
| 2026-07-09 | 7,770.00 | 8,090.00 | 7,730.00 | 8,020.00 | 8,020.00 | 19,880 |
| 2026-07-08 | 8,060.00 | 8,210.00 | 7,700.00 | 7,830.00 | 7,830.00 | 46,100 |
| 2026-07-07 | 8,150.00 | 8,290.00 | 7,860.00 | 8,060.00 | 8,060.00 | 39,045 |
| 2026-07-06 | 8,380.00 | 8,380.00 | 8,000.00 | 8,150.00 | 8,150.00 | 37,086 |
| 2026-07-03 | 7,950.00 | 8,340.00 | 7,680.00 | 8,330.00 | 8,330.00 | 38,604 |
| 2026-07-02 | 8,300.00 | 8,300.00 | 7,560.00 | 7,890.00 | 7,890.00 | 56,141 |
| 2026-07-01 | 8,220.00 | 8,470.00 | 8,160.00 | 8,200.00 | 8,200.00 | 42,951 |
| 2026-06-30 | 8,170.00 | 8,400.00 | 8,090.00 | 8,220.00 | 8,220.00 | 29,725 |
| 2026-06-29 | 7,610.00 | 8,230.00 | 7,610.00 | 8,180.00 | 8,180.00 | 73,872 |
| 2026-06-26 | 8,300.00 | 8,300.00 | 7,630.00 | 7,800.00 | 7,800.00 | 74,927 |
| 2026-06-25 | 8,250.00 | 8,560.00 | 8,100.00 | 8,300.00 | 8,300.00 | 36,316 |
| 2026-06-24 | 8,530.00 | 8,760.00 | 8,250.00 | 8,400.00 | 8,400.00 | 88,688 |
| 2026-06-23 | 9,230.00 | 9,300.00 | 8,610.00 | 8,610.00 | 8,610.00 | 134,664 |
| 2026-06-22 | 9,570.00 | 9,600.00 | 9,280.00 | 9,300.00 | 9,300.00 | 49,220 |
| 2026-06-19 | 9,530.00 | 9,700.00 | 9,290.00 | 9,690.00 | 9,690.00 | 62,652 |
| 2026-06-18 | 10,000.00 | 10,000.00 | 9,500.00 | 9,530.00 | 9,530.00 | 66,486 |
| 2026-06-17 | 10,120.00 | 10,190.00 | 9,800.00 | 9,960.00 | 9,960.00 | 33,038 |
| 2026-06-16 | 10,250.00 | 10,450.00 | 10,110.00 | 10,120.00 | 10,120.00 | 27,410 |
| 2026-06-15 | 10,390.00 | 10,550.00 | 10,240.00 | 10,300.00 | 10,300.00 | 29,284 |
| 2026-06-12 | 10,420.00 | 10,450.00 | 10,100.00 | 10,350.00 | 10,350.00 | 39,067 |
| 2026-06-11 | 10,000.00 | 10,130.00 | 9,720.00 | 10,100.00 | 10,100.00 | 50,189 |
| 2026-06-10 | 9,900.00 | 10,340.00 | 9,890.00 | 10,000.00 | 10,000.00 | 40,160 |
| 2026-06-09 | 9,830.00 | 10,440.00 | 9,830.00 | 10,150.00 | 10,150.00 | 39,537 |
| 2026-06-08 | 9,870.00 | 10,190.00 | 9,740.00 | 9,850.00 | 9,850.00 | 59,544 |
| 2026-06-05 | 10,850.00 | 10,870.00 | 10,300.00 | 10,420.00 | 10,420.00 | 93,436 |
| 2026-06-04 | 10,990.00 | 11,850.00 | 10,890.00 | 10,990.00 | 10,990.00 | 56,680 |
| 2026-06-02 | 11,800.00 | 11,800.00 | 10,850.00 | 11,020.00 | 11,020.00 | 117,786 |
| 2026-06-01 | 11,990.00 | 12,040.00 | 11,400.00 | 11,580.00 | 11,580.00 | 83,494 |
| 2026-05-29 | 12,810.00 | 12,810.00 | 11,820.00 | 12,050.00 | 12,050.00 | 79,052 |
| 2026-05-28 | 12,840.00 | 13,180.00 | 12,040.00 | 12,390.00 | 12,390.00 | 88,676 |
| 2026-05-27 | 13,600.00 | 13,670.00 | 12,790.00 | 12,840.00 | 12,840.00 | 142,091 |
| 2026-05-26 | 14,480.00 | 14,570.00 | 13,500.00 | 13,680.00 | 13,680.00 | 85,458 |
| 2026-05-22 | 13,640.00 | 14,440.00 | 13,500.00 | 14,320.00 | 14,320.00 | 73,519 |
| 2026-05-21 | 13,300.00 | 13,980.00 | 13,300.00 | 13,380.00 | 13,380.00 | 65,422 |
| 2026-05-20 | 13,460.00 | 13,510.00 | 12,700.00 | 13,280.00 | 13,280.00 | 91,371 |
| 2026-05-19 | 14,400.00 | 14,590.00 | 13,100.00 | 13,520.00 | 13,520.00 | 203,029 |
| 2026-05-18 | 14,450.00 | 14,600.00 | 13,620.00 | 14,590.00 | 14,590.00 | 94,838 |
| 2026-05-15 | 15,130.00 | 15,190.00 | 14,110.00 | 14,800.00 | 14,800.00 | 94,058 |
| 2026-05-14 | 14,810.00 | 15,370.00 | 14,500.00 | 15,130.00 | 15,130.00 | 139,749 |
| 2026-05-13 | 14,550.00 | 15,990.00 | 13,990.00 | 14,850.00 | 14,850.00 | 192,470 |
| 2026-05-12 | 15,170.00 | 15,420.00 | 14,280.00 | 14,510.00 | 14,510.00 | 183,468 |
| 2026-05-11 | 15,390.00 | 15,570.00 | 14,810.00 | 14,830.00 | 14,830.00 | 156,492 |
| 2026-05-08 | 16,190.00 | 16,200.00 | 15,210.00 | 15,460.00 | 15,460.00 | 121,082 |
| 2026-05-07 | 16,480.00 | 17,030.00 | 15,910.00 | 15,940.00 | 15,940.00 | 199,809 |
| 2026-05-06 | 15,960.00 | 16,740.00 | 15,400.00 | 16,480.00 | 16,480.00 | 285,102 |
| 2026-05-04 | 15,800.00 | 16,250.00 | 15,600.00 | 15,940.00 | 15,940.00 | 124,171 |
| 2026-04-30 | 15,770.00 | 16,130.00 | 15,300.00 | 15,440.00 | 15,440.00 | 107,176 |
| 2026-04-29 | 16,060.00 | 16,190.00 | 15,590.00 | 15,770.00 | 15,770.00 | 116,654 |
| 2026-04-28 | 16,220.00 | 16,495.00 | 15,980.00 | 16,240.00 | 16,240.00 | 139,267 |
| 2026-04-27 | 15,910.00 | 16,490.00 | 15,910.00 | 16,220.00 | 16,220.00 | 165,064 |
| 2026-04-24 | 15,980.00 | 16,050.00 | 15,630.00 | 15,930.00 | 15,930.00 | 157,315 |
| 2026-04-23 | 17,040.00 | 17,130.00 | 15,580.00 | 16,020.00 | 16,020.00 | 330,075 |
| 2026-04-22 | 17,020.00 | 17,290.00 | 16,590.00 | 16,980.00 | 16,980.00 | 202,233 |
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.