Ubiquoss Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 11,380.00 | 11,460.00 | 10,700.00 | 11,180.00 | 11,180.00 | 59,077 |
| 2026-01-21 | 10,520.00 | 11,470.00 | 10,360.00 | 11,330.00 | 11,330.00 | 207,600 |
| 2026-01-20 | 10,260.00 | 10,410.00 | 10,250.00 | 10,400.00 | 10,400.00 | 13,650 |
| 2026-01-19 | 10,300.00 | 10,430.00 | 10,180.00 | 10,430.00 | 10,430.00 | 19,899 |
| 2026-01-16 | 10,330.00 | 10,370.00 | 10,170.00 | 10,310.00 | 10,310.00 | 21,237 |
| 2026-01-15 | 10,630.00 | 10,630.00 | 10,320.00 | 10,430.00 | 10,430.00 | 12,196 |
| 2026-01-14 | 10,440.00 | 10,630.00 | 10,290.00 | 10,630.00 | 10,630.00 | 15,335 |
| 2026-01-13 | 10,380.00 | 10,540.00 | 10,320.00 | 10,450.00 | 10,450.00 | 12,362 |
| 2026-01-12 | 10,730.00 | 10,730.00 | 10,210.00 | 10,460.00 | 10,460.00 | 14,915 |
| 2026-01-09 | 10,430.00 | 10,800.00 | 10,430.00 | 10,800.00 | 10,800.00 | 26,516 |
| 2026-01-08 | 10,800.00 | 10,800.00 | 10,570.00 | 10,590.00 | 10,590.00 | 15,788 |
| 2026-01-07 | 10,950.00 | 10,950.00 | 10,680.00 | 10,820.00 | 10,820.00 | 12,376 |
| 2026-01-06 | 11,030.00 | 11,040.00 | 10,820.00 | 10,970.00 | 10,970.00 | 33,560 |
| 2026-01-05 | 10,890.00 | 11,090.00 | 10,750.00 | 11,040.00 | 11,040.00 | 19,116 |
| 2026-01-02 | 10,800.00 | 10,900.00 | 10,690.00 | 10,880.00 | 10,880.00 | 14,785 |
| 2025-12-30 | 10,670.00 | 10,810.00 | 10,600.00 | 10,800.00 | 10,800.00 | 8,823 |
| 2025-12-29 | 10,740.00 | 10,740.00 | 10,590.00 | 10,680.00 | 10,680.00 | 14,721 |
| 2025-12-26 | 10,630.00 | 10,750.00 | 10,570.00 | 10,710.00 | 10,470.00 | 20,502 |
| 2025-12-24 | 10,750.00 | 10,770.00 | 10,650.00 | 10,710.00 | 10,470.00 | 15,569 |
| 2025-12-23 | 10,760.00 | 10,780.00 | 10,560.00 | 10,760.00 | 10,518.88 | 22,708 |
| 2025-12-22 | 10,690.00 | 10,720.00 | 10,480.00 | 10,700.00 | 10,460.22 | 16,584 |
| 2025-12-19 | 10,490.00 | 10,770.00 | 10,330.00 | 10,570.00 | 10,333.14 | 60,870 |
| 2025-12-18 | 10,590.00 | 10,590.00 | 10,400.00 | 10,490.00 | 10,254.93 | 6,503 |
| 2025-12-17 | 10,500.00 | 10,640.00 | 10,440.00 | 10,580.00 | 10,342.91 | 11,050 |
| 2025-12-16 | 10,350.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,264.71 | 11,742 |
| 2025-12-15 | 10,650.00 | 10,660.00 | 10,250.00 | 10,250.00 | 10,020.31 | 20,900 |
| 2025-12-12 | 10,620.00 | 10,930.00 | 10,490.00 | 10,610.00 | 10,372.24 | 30,656 |
| 2025-12-11 | 10,590.00 | 10,630.00 | 10,340.00 | 10,630.00 | 10,391.79 | 35,508 |
| 2025-12-10 | 10,490.00 | 10,600.00 | 10,310.00 | 10,490.00 | 10,254.93 | 11,376 |
| 2025-12-09 | 10,790.00 | 10,790.00 | 10,440.00 | 10,450.00 | 10,215.83 | 10,949 |
| 2025-12-08 | 10,860.00 | 10,860.00 | 10,540.00 | 10,750.00 | 10,509.10 | 7,363 |
| 2025-12-05 | 10,890.00 | 10,890.00 | 10,580.00 | 10,770.00 | 10,528.66 | 9,881 |
| 2025-12-04 | 10,810.00 | 11,000.00 | 10,680.00 | 10,740.00 | 10,499.33 | 8,316 |
| 2025-12-03 | 10,640.00 | 10,970.00 | 10,600.00 | 10,890.00 | 10,645.97 | 20,848 |
| 2025-12-02 | 10,700.00 | 10,700.00 | 10,510.00 | 10,640.00 | 10,401.57 | 8,833 |
| 2025-12-01 | 10,600.00 | 10,710.00 | 10,520.00 | 10,630.00 | 10,391.79 | 28,611 |
| 2025-11-28 | 10,590.00 | 10,620.00 | 10,150.00 | 10,600.00 | 10,362.47 | 18,627 |
| 2025-11-27 | 10,590.00 | 10,600.00 | 10,490.00 | 10,500.00 | 10,264.71 | 10,463 |
| 2025-11-26 | 10,660.00 | 10,670.00 | 10,430.00 | 10,560.00 | 10,323.36 | 57,300 |
| 2025-11-25 | 10,500.00 | 10,660.00 | 10,390.00 | 10,630.00 | 10,391.79 | 48,152 |
| 2025-11-24 | 10,600.00 | 10,600.00 | 10,430.00 | 10,450.00 | 10,215.83 | 32,628 |
| 2025-11-21 | 10,620.00 | 10,660.00 | 10,320.00 | 10,600.00 | 10,362.47 | 8,083 |
| 2025-11-20 | 10,540.00 | 10,710.00 | 10,380.00 | 10,690.00 | 10,450.45 | 31,048 |
| 2025-11-19 | 10,770.00 | 10,820.00 | 10,390.00 | 10,540.00 | 10,303.81 | 46,657 |
| 2025-11-18 | 10,780.00 | 10,890.00 | 10,300.00 | 10,770.00 | 10,528.66 | 36,463 |
| 2025-11-17 | 10,960.00 | 11,000.00 | 10,690.00 | 10,840.00 | 10,597.09 | 53,369 |
| 2025-11-14 | 10,620.00 | 10,950.00 | 10,540.00 | 10,800.00 | 10,557.98 | 92,405 |
| 2025-11-13 | 10,780.00 | 10,910.00 | 10,670.00 | 10,710.00 | 10,470.00 | 69,560 |
| 2025-11-12 | 10,620.00 | 10,800.00 | 10,500.00 | 10,780.00 | 10,538.43 | 45,858 |
| 2025-11-11 | 10,680.00 | 10,700.00 | 10,470.00 | 10,620.00 | 10,382.02 | 15,748 |
| 2025-11-10 | 10,490.00 | 10,680.00 | 10,360.00 | 10,630.00 | 10,391.79 | 24,566 |
| 2025-11-07 | 10,450.00 | 10,500.00 | 10,190.00 | 10,500.00 | 10,264.71 | 16,411 |
| 2025-11-06 | 10,410.00 | 10,640.00 | 10,300.00 | 10,500.00 | 10,264.71 | 12,275 |
| 2025-11-05 | 10,410.00 | 10,500.00 | 9,960.00 | 10,410.00 | 10,176.72 | 39,125 |
| 2025-11-04 | 10,120.00 | 10,450.00 | 9,760.00 | 10,410.00 | 10,176.72 | 43,968 |
| 2025-11-03 | 10,720.00 | 10,720.00 | 9,910.00 | 10,000.00 | 9,775.91 | 96,407 |
| 2025-10-31 | 10,800.00 | 10,800.00 | 10,470.00 | 10,720.00 | 10,479.78 | 17,096 |
| 2025-10-30 | 10,640.00 | 10,800.00 | 10,520.00 | 10,800.00 | 10,557.98 | 11,177 |
| 2025-10-29 | 10,680.00 | 10,800.00 | 10,460.00 | 10,720.00 | 10,479.78 | 37,509 |
| 2025-10-28 | 10,930.00 | 10,930.00 | 10,490.00 | 10,490.00 | 10,254.93 | 36,427 |
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.