Ubiquoss Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	17,020.00	17,290.00	16,590.00	16,980.00	16,980.00	202,233
2026-04-21	17,190.00	17,440.00	16,610.00	17,400.00	17,400.00	283,616
2026-04-20	17,350.00	17,350.00	16,750.00	16,980.00	16,980.00	300,457
2026-04-17	17,100.00	17,650.00	16,510.00	17,580.00	17,580.00	278,702
2026-04-16	18,530.00	18,580.00	16,900.00	16,920.00	16,920.00	494,699
2026-04-15	19,270.00	19,420.00	18,490.00	18,530.00	18,530.00	571,230
2026-04-14	17,800.00	21,550.00	17,660.00	19,210.00	19,210.00	1,884,715
2026-04-13	16,720.00	17,400.00	16,000.00	16,820.00	16,820.00	328,988
2026-04-10	16,950.00	17,770.00	16,440.00	16,810.00	16,810.00	447,480
2026-04-09	17,340.00	17,650.00	16,350.00	16,500.00	16,500.00	372,879
2026-04-08	16,010.00	18,940.00	15,630.00	17,300.00	17,300.00	1,452,884
2026-04-07	16,300.00	16,380.00	14,720.00	15,120.00	15,120.00	400,569
2026-04-06	15,250.00	16,350.00	15,240.00	15,710.00	15,710.00	319,939
2026-04-03	16,050.00	16,630.00	15,000.00	15,230.00	15,230.00	282,814
2026-04-02	16,650.00	16,790.00	15,240.00	15,460.00	15,460.00	376,048
2026-04-01	15,100.00	17,400.00	14,970.00	16,340.00	16,340.00	874,811
2026-03-31	15,810.00	15,830.00	14,190.00	14,530.00	14,530.00	479,309
2026-03-30	16,350.00	16,870.00	15,800.00	16,170.00	16,170.00	336,289
2026-03-27	15,980.00	16,890.00	15,710.00	16,340.00	16,340.00	488,216
2026-03-26	16,950.00	17,370.00	15,880.00	15,890.00	15,890.00	738,869
2026-03-25	13,910.00	17,780.00	13,680.00	16,960.00	16,960.00	2,500,125
2026-03-24	14,300.00	14,420.00	13,200.00	13,680.00	13,680.00	249,889
2026-03-23	14,550.00	15,270.00	13,800.00	13,800.00	13,800.00	310,625
2026-03-20	15,650.00	15,650.00	14,680.00	14,780.00	14,780.00	390,069
2026-03-19	15,600.00	16,200.00	15,400.00	15,740.00	15,740.00	532,506
2026-03-18	15,000.00	15,900.00	14,600.00	15,900.00	15,900.00	728,070
2026-03-17	14,850.00	15,410.00	14,400.00	14,900.00	14,900.00	588,756
2026-03-16	14,900.00	15,750.00	14,260.00	14,850.00	14,850.00	986,932
2026-03-13	14,200.00	14,280.00	13,560.00	13,850.00	13,850.00	432,499
2026-03-12	13,500.00	15,270.00	13,060.00	14,480.00	14,480.00	1,882,363
2026-03-11	11,200.00	12,850.00	11,090.00	12,610.00	12,610.00	456,976
2026-03-10	10,710.00	11,260.00	10,710.00	11,030.00	11,030.00	58,324
2026-03-09	10,900.00	11,070.00	10,590.00	10,610.00	10,610.00	85,236
2026-03-06	10,700.00	11,290.00	10,700.00	11,210.00	11,210.00	167,396
2026-03-05	10,640.00	11,210.00	10,640.00	10,970.00	10,970.00	305,803
2026-03-04	11,790.00	11,790.00	10,610.00	10,610.00	10,610.00	151,023
2026-03-03	11,690.00	12,110.00	11,690.00	11,790.00	11,790.00	55,091
2026-02-27	12,300.00	12,320.00	11,700.00	11,870.00	11,870.00	39,590
2026-02-26	12,140.00	12,430.00	12,100.00	12,300.00	12,300.00	43,995
2026-02-25	12,690.00	12,700.00	12,120.00	12,120.00	12,120.00	36,517
2026-02-24	12,610.00	12,720.00	12,200.00	12,600.00	12,600.00	47,598
2026-02-23	12,530.00	13,200.00	12,490.00	12,620.00	12,620.00	72,799
2026-02-20	11,720.00	12,580.00	11,590.00	12,300.00	12,300.00	43,532
2026-02-19	11,100.00	11,780.00	11,100.00	11,720.00	11,720.00	58,660
2026-02-13	11,140.00	11,180.00	10,810.00	11,100.00	11,100.00	15,606
2026-02-12	11,000.00	11,170.00	11,000.00	11,140.00	11,140.00	14,813
2026-02-11	11,030.00	11,130.00	10,900.00	11,060.00	11,060.00	12,205
2026-02-10	10,920.00	11,160.00	10,920.00	11,030.00	11,030.00	28,572
2026-02-09	10,790.00	11,000.00	10,600.00	10,910.00	10,910.00	44,903
2026-02-06	10,830.00	10,890.00	10,500.00	10,790.00	10,790.00	17,012
2026-02-05	10,970.00	11,000.00	10,780.00	10,830.00	10,830.00	31,043
2026-02-04	10,920.00	11,200.00	10,860.00	10,980.00	10,980.00	27,837
2026-02-03	10,820.00	11,000.00	10,790.00	10,840.00	10,840.00	26,715
2026-02-02	10,750.00	10,890.00	10,540.00	10,810.00	10,810.00	44,609
2026-01-30	11,000.00	11,000.00	10,740.00	10,790.00	10,790.00	24,315
2026-01-29	10,770.00	11,060.00	10,600.00	11,020.00	11,020.00	33,603
2026-01-28	10,800.00	10,950.00	10,570.00	10,780.00	10,780.00	27,641
2026-01-27	10,790.00	10,860.00	10,560.00	10,800.00	10,800.00	22,581
2026-01-26	10,540.00	10,710.00	10,440.00	10,610.00	10,610.00	34,303
2026-01-23	11,170.00	11,170.00	10,530.00	10,540.00	10,540.00	41,871

← NewerPage 3 of 21 · 1,223 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.