Ubiquoss Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11,090.00	11,160.00	10,790.00	10,860.00	10,616.64	33,700
2025-10-24	11,210.00	11,300.00	11,090.00	11,090.00	10,841.48	19,859
2025-10-23	11,390.00	11,390.00	11,200.00	11,340.00	11,085.88	10,231
2025-10-22	11,470.00	11,470.00	11,300.00	11,390.00	11,134.76	7,077
2025-10-21	11,560.00	11,630.00	11,360.00	11,470.00	11,212.97	17,587
2025-10-20	11,300.00	11,640.00	10,920.00	11,640.00	11,379.16	50,472
2025-10-17	11,650.00	11,650.00	11,200.00	11,300.00	11,046.78	23,791
2025-10-16	11,400.00	11,650.00	11,330.00	11,650.00	11,388.94	32,962
2025-10-15	11,370.00	11,420.00	11,200.00	11,320.00	11,066.33	64,396
2025-10-14	11,410.00	11,420.00	11,280.00	11,400.00	11,144.54	22,837
2025-10-13	10,820.00	11,410.00	10,820.00	11,410.00	11,154.31	61,057
2025-10-10	10,790.00	11,420.00	10,680.00	10,820.00	10,577.54	143,791
2025-10-02	10,770.00	10,800.00	10,630.00	10,790.00	10,548.21	28,764
2025-10-01	10,700.00	10,780.00	10,550.00	10,730.00	10,489.55	13,840
2025-09-30	10,690.00	10,750.00	10,400.00	10,700.00	10,460.22	87,825
2025-09-29	10,700.00	10,700.00	10,580.00	10,610.00	10,372.24	7,367
2025-09-26	10,610.00	10,850.00	10,590.00	10,700.00	10,460.22	28,135
2025-09-25	10,840.00	10,840.00	10,610.00	10,610.00	10,372.24	17,023
2025-09-24	10,670.00	10,850.00	10,550.00	10,840.00	10,597.09	38,101
2025-09-23	10,580.00	10,690.00	10,480.00	10,670.00	10,430.90	11,630
2025-09-22	10,720.00	10,720.00	10,460.00	10,580.00	10,342.91	13,457
2025-09-19	10,790.00	10,820.00	10,500.00	10,720.00	10,479.78	20,889
2025-09-18	10,220.00	10,820.00	10,190.00	10,790.00	10,548.21	135,157
2025-09-17	10,150.00	10,350.00	10,150.00	10,220.00	9,990.98	122,214
2025-09-16	10,200.00	10,270.00	10,120.00	10,200.00	9,971.43	47,687
2025-09-15	10,230.00	10,280.00	10,110.00	10,200.00	9,971.43	48,625
2025-09-12	10,280.00	10,280.00	10,110.00	10,230.00	10,000.76	59,862
2025-09-11	10,280.00	10,330.00	10,180.00	10,240.00	10,010.53	5,163
2025-09-10	10,270.00	10,300.00	10,150.00	10,250.00	10,020.31	35,518
2025-09-09	10,220.00	10,300.00	10,140.00	10,270.00	10,039.86	29,805
2025-09-08	10,210.00	10,250.00	10,140.00	10,190.00	9,961.65	14,804
2025-09-05	10,120.00	10,280.00	10,090.00	10,190.00	9,961.65	17,820
2025-09-04	10,130.00	10,220.00	10,050.00	10,120.00	9,893.22	98,686
2025-09-03	10,200.00	10,230.00	10,030.00	10,160.00	9,932.32	32,013
2025-09-02	10,080.00	10,220.00	10,025.00	10,190.00	9,961.65	116,362
2025-09-01	10,020.00	10,070.00	9,870.00	10,070.00	9,844.34	146,567
2025-08-29	10,000.00	10,150.00	9,930.00	10,020.00	9,795.46	30,278
2025-08-28	9,910.00	10,040.00	9,760.00	10,040.00	9,815.01	86,119
2025-08-27	9,900.00	9,970.00	9,800.00	9,910.00	9,687.93	185,999
2025-08-26	9,900.00	9,940.00	9,830.00	9,900.00	9,678.15	3,205
2025-08-25	10,000.00	10,000.00	9,710.00	9,900.00	9,678.15	12,141
2025-08-22	10,000.00	10,020.00	9,910.00	9,940.00	9,717.25	9,179
2025-08-21	9,990.00	10,110.00	9,930.00	10,000.00	9,775.91	14,234
2025-08-20	9,900.00	10,020.00	9,550.00	9,990.00	9,766.13	145,388
2025-08-19	9,910.00	10,040.00	9,910.00	9,980.00	9,756.36	7,862
2025-08-18	10,060.00	10,090.00	9,930.00	10,000.00	9,775.91	5,111
2025-08-14	10,090.00	10,090.00	9,940.00	10,000.00	9,775.91	8,944
2025-08-13	10,100.00	10,130.00	9,990.00	10,070.00	9,844.34	4,586
2025-08-12	10,110.00	10,110.00	9,960.00	10,090.00	9,863.89	9,839
2025-08-11	10,020.00	10,150.00	10,020.00	10,090.00	9,863.89	4,211
2025-08-08	10,110.00	10,180.00	9,990.00	10,020.00	9,795.46	4,808
2025-08-07	10,150.00	10,150.00	10,040.00	10,120.00	9,893.22	3,661
2025-08-06	10,000.00	10,170.00	9,850.00	10,140.00	9,912.77	15,139
2025-08-05	10,140.00	10,140.00	9,990.00	10,000.00	9,775.91	3,348
2025-08-04	10,180.00	10,180.00	10,010.00	10,140.00	9,912.77	7,513
2025-08-01	9,960.00	10,250.00	9,805.00	10,180.00	9,951.88	12,521
2025-07-31	10,050.00	10,080.00	9,920.00	10,050.00	9,824.79	6,768
2025-07-30	10,180.00	10,200.00	9,990.00	10,040.00	9,815.01	9,733
2025-07-29	9,900.00	10,200.00	9,790.00	10,180.00	9,951.88	31,289
2025-07-28	9,920.00	9,950.00	9,750.00	9,900.00	9,678.15	6,514

← NewerPage 5 of 21 · 1,228 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.