Ubiquoss Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 9,920.00 | 9,950.00 | 9,750.00 | 9,900.00 | 9,678.15 | 6,514 |
| 2025-07-25 | 9,770.00 | 9,920.00 | 9,720.00 | 9,920.00 | 9,697.70 | 64,278 |
| 2025-07-24 | 9,850.00 | 9,850.00 | 9,740.00 | 9,850.00 | 9,629.27 | 1,645 |
| 2025-07-23 | 9,800.00 | 9,850.00 | 9,650.00 | 9,850.00 | 9,629.27 | 6,438 |
| 2025-07-22 | 9,900.00 | 9,980.00 | 9,720.00 | 9,750.00 | 9,531.51 | 6,854 |
| 2025-07-21 | 9,900.00 | 9,950.00 | 9,860.00 | 9,900.00 | 9,678.15 | 16,259 |
| 2025-07-18 | 9,900.00 | 10,020.00 | 9,790.00 | 9,960.00 | 9,736.81 | 9,445 |
| 2025-07-17 | 9,860.00 | 9,930.00 | 9,730.00 | 9,900.00 | 9,678.15 | 38,488 |
| 2025-07-16 | 9,830.00 | 9,880.00 | 9,700.00 | 9,870.00 | 9,648.82 | 12,028 |
| 2025-07-15 | 9,630.00 | 9,840.00 | 9,510.00 | 9,830.00 | 9,609.72 | 23,074 |
| 2025-07-14 | 9,780.00 | 9,850.00 | 9,250.00 | 9,630.00 | 9,414.20 | 117,819 |
| 2025-07-11 | 9,840.00 | 9,840.00 | 9,710.00 | 9,780.00 | 9,560.84 | 18,638 |
| 2025-07-10 | 9,820.00 | 9,880.00 | 9,700.00 | 9,840.00 | 9,619.50 | 4,229 |
| 2025-07-09 | 9,820.00 | 9,850.00 | 9,770.00 | 9,820.00 | 9,599.94 | 3,705 |
| 2025-07-08 | 9,910.00 | 9,910.00 | 9,740.00 | 9,810.00 | 9,590.17 | 2,997 |
| 2025-07-07 | 9,770.00 | 9,870.00 | 9,650.00 | 9,840.00 | 9,619.50 | 54,285 |
| 2025-07-04 | 9,820.00 | 9,820.00 | 9,740.00 | 9,770.00 | 9,551.06 | 1,613 |
| 2025-07-03 | 9,900.00 | 9,910.00 | 9,730.00 | 9,820.00 | 9,599.94 | 3,478 |
| 2025-07-02 | 9,880.00 | 9,880.00 | 9,730.00 | 9,790.00 | 9,570.62 | 2,901 |
| 2025-07-01 | 9,750.00 | 9,860.00 | 9,730.00 | 9,840.00 | 9,619.50 | 11,049 |
| 2025-06-30 | 9,880.00 | 9,880.00 | 9,610.00 | 9,820.00 | 9,599.94 | 3,741 |
| 2025-06-27 | 9,800.00 | 9,940.00 | 9,750.00 | 9,800.00 | 9,580.39 | 5,399 |
| 2025-06-26 | 9,890.00 | 9,890.00 | 9,620.00 | 9,800.00 | 9,580.39 | 3,853 |
| 2025-06-25 | 9,920.00 | 9,920.00 | 9,810.00 | 9,870.00 | 9,648.82 | 11,123 |
| 2025-06-24 | 9,820.00 | 9,940.00 | 9,750.00 | 9,890.00 | 9,668.38 | 10,583 |
| 2025-06-23 | 9,970.00 | 9,970.00 | 9,820.00 | 9,870.00 | 9,648.82 | 4,379 |
| 2025-06-20 | 9,980.00 | 9,980.00 | 9,870.00 | 9,970.00 | 9,746.58 | 4,379 |
| 2025-06-19 | 9,960.00 | 9,990.00 | 9,890.00 | 9,950.00 | 9,727.03 | 4,266 |
| 2025-06-18 | 9,960.00 | 9,980.00 | 9,850.00 | 9,960.00 | 9,736.81 | 16,475 |
| 2025-06-17 | 9,790.00 | 9,980.00 | 9,690.00 | 9,960.00 | 9,736.81 | 16,059 |
| 2025-06-16 | 9,810.00 | 9,810.00 | 9,670.00 | 9,710.00 | 9,492.41 | 24,836 |
| 2025-06-13 | 9,800.00 | 9,810.00 | 9,640.00 | 9,760.00 | 9,541.29 | 2,823 |
| 2025-06-12 | 9,890.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,482.63 | 14,484 |
| 2025-06-11 | 9,950.00 | 9,970.00 | 9,850.00 | 9,890.00 | 9,668.38 | 6,020 |
| 2025-06-10 | 9,950.00 | 9,950.00 | 9,680.00 | 9,950.00 | 9,727.03 | 15,366 |
| 2025-06-09 | 9,940.00 | 10,000.00 | 9,820.00 | 9,940.00 | 9,717.25 | 12,583 |
| 2025-06-05 | 9,950.00 | 10,100.00 | 9,910.00 | 9,940.00 | 9,717.25 | 14,741 |
| 2025-06-04 | 9,810.00 | 10,050.00 | 9,810.00 | 9,950.00 | 9,727.03 | 12,440 |
| 2025-06-02 | 9,810.00 | 10,000.00 | 9,720.00 | 9,900.00 | 9,678.15 | 4,232 |
| 2025-05-30 | 9,950.00 | 10,000.00 | 9,730.00 | 9,900.00 | 9,678.15 | 8,724 |
| 2025-05-29 | 9,750.00 | 9,790.00 | 9,740.00 | 9,790.00 | 9,570.62 | 1,135 |
| 2025-05-28 | 9,680.00 | 9,840.00 | 9,680.00 | 9,790.00 | 9,570.62 | 8,785 |
| 2025-05-27 | 9,600.00 | 9,780.00 | 9,590.00 | 9,750.00 | 9,531.51 | 11,853 |
| 2025-05-26 | 9,610.00 | 9,750.00 | 9,540.00 | 9,670.00 | 9,453.31 | 11,934 |
| 2025-05-23 | 9,700.00 | 9,800.00 | 9,640.00 | 9,700.00 | 9,482.63 | 6,119 |
| 2025-05-22 | 9,800.00 | 9,840.00 | 9,550.00 | 9,550.00 | 9,335.99 | 27,935 |
| 2025-05-21 | 9,800.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,580.39 | 5,625 |
| 2025-05-20 | 9,730.00 | 9,950.00 | 9,730.00 | 9,850.00 | 9,629.27 | 3,096 |
| 2025-05-19 | 9,800.00 | 9,900.00 | 9,760.00 | 9,800.00 | 9,580.39 | 3,150 |
| 2025-05-16 | 9,840.00 | 9,940.00 | 9,840.00 | 9,900.00 | 9,678.15 | 636 |
| 2025-05-15 | 9,910.00 | 9,990.00 | 9,880.00 | 9,930.00 | 9,707.48 | 1,373 |
| 2025-05-14 | 9,990.00 | 10,080.00 | 9,880.00 | 10,000.00 | 9,775.91 | 2,647 |
| 2025-05-13 | 9,800.00 | 10,100.00 | 9,710.00 | 9,990.00 | 9,766.13 | 16,401 |
| 2025-05-12 | 9,730.00 | 9,850.00 | 9,660.00 | 9,780.00 | 9,560.84 | 5,830 |
| 2025-05-09 | 9,820.00 | 9,870.00 | 9,750.00 | 9,800.00 | 9,580.39 | 4,823 |
| 2025-05-08 | 9,860.00 | 9,980.00 | 9,750.00 | 9,800.00 | 9,580.39 | 10,597 |
| 2025-05-07 | 9,860.00 | 9,860.00 | 9,800.00 | 9,850.00 | 9,629.27 | 13,115 |
| 2025-05-02 | 9,870.00 | 9,920.00 | 9,740.00 | 9,860.00 | 9,639.05 | 34,624 |
| 2025-04-30 | 9,960.00 | 9,960.00 | 9,800.00 | 9,880.00 | 9,658.60 | 3,686 |
| 2025-04-29 | 9,900.00 | 9,960.00 | 9,860.00 | 9,960.00 | 9,736.81 | 999 |
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.