Ubiquoss Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9,790.00 | 9,960.00 | 9,620.00 | 9,950.00 | 9,727.03 | 25,614 |
| 2025-04-25 | 9,820.00 | 9,830.00 | 9,400.00 | 9,800.00 | 9,580.39 | 14,822 |
| 2025-04-24 | 9,830.00 | 9,830.00 | 9,660.00 | 9,810.00 | 9,590.17 | 9,576 |
| 2025-04-23 | 9,800.00 | 9,820.00 | 9,760.00 | 9,810.00 | 9,590.17 | 13,093 |
| 2025-04-22 | 9,830.00 | 9,830.00 | 9,750.00 | 9,800.00 | 9,580.39 | 1,151 |
| 2025-04-21 | 9,840.00 | 9,840.00 | 9,790.00 | 9,800.00 | 9,580.39 | 947 |
| 2025-04-18 | 9,760.00 | 9,840.00 | 9,700.00 | 9,800.00 | 9,580.39 | 6,702 |
| 2025-04-17 | 9,690.00 | 9,730.00 | 9,550.00 | 9,730.00 | 9,511.96 | 3,931 |
| 2025-04-16 | 9,800.00 | 9,800.00 | 9,560.00 | 9,720.00 | 9,502.18 | 3,017 |
| 2025-04-15 | 9,790.00 | 9,790.00 | 9,700.00 | 9,710.00 | 9,492.41 | 2,433 |
| 2025-04-14 | 9,700.00 | 9,810.00 | 9,700.00 | 9,760.00 | 9,541.29 | 3,636 |
| 2025-04-11 | 9,770.00 | 9,850.00 | 9,440.00 | 9,800.00 | 9,580.39 | 28,637 |
| 2025-04-10 | 9,880.00 | 9,880.00 | 9,680.00 | 9,770.00 | 9,551.06 | 8,853 |
| 2025-04-09 | 9,660.00 | 9,780.00 | 9,320.00 | 9,710.00 | 9,492.41 | 9,091 |
| 2025-04-08 | 9,680.00 | 9,740.00 | 9,480.00 | 9,710.00 | 9,492.41 | 7,320 |
| 2025-04-07 | 9,460.00 | 9,770.00 | 9,390.00 | 9,660.00 | 9,443.53 | 6,938 |
| 2025-04-04 | 9,870.00 | 9,870.00 | 9,550.00 | 9,780.00 | 9,560.84 | 2,180 |
| 2025-04-03 | 9,780.00 | 9,800.00 | 9,510.00 | 9,750.00 | 9,531.51 | 8,191 |
| 2025-04-02 | 9,800.00 | 9,920.00 | 9,600.00 | 9,720.00 | 9,502.18 | 2,902 |
| 2025-04-01 | 9,680.00 | 9,780.00 | 9,660.00 | 9,670.00 | 9,453.31 | 1,688 |
| 2025-03-31 | 9,800.00 | 9,880.00 | 9,530.00 | 9,770.00 | 9,551.06 | 4,945 |
| 2025-03-28 | 9,700.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,482.63 | 3,050 |
| 2025-03-27 | 9,780.00 | 9,780.00 | 9,630.00 | 9,700.00 | 9,482.63 | 14,496 |
| 2025-03-26 | 9,820.00 | 9,820.00 | 9,600.00 | 9,690.00 | 9,472.86 | 1,479 |
| 2025-03-25 | 9,750.00 | 9,840.00 | 9,610.00 | 9,750.00 | 9,531.51 | 7,593 |
| 2025-03-24 | 9,740.00 | 9,900.00 | 9,660.00 | 9,850.00 | 9,629.27 | 23,257 |
| 2025-03-21 | 9,810.00 | 9,810.00 | 9,710.00 | 9,740.00 | 9,521.74 | 3,541 |
| 2025-03-20 | 9,450.00 | 9,940.00 | 9,420.00 | 9,810.00 | 9,590.17 | 14,519 |
| 2025-03-19 | 9,850.00 | 9,850.00 | 9,120.00 | 9,400.00 | 9,189.36 | 35,951 |
| 2025-03-18 | 9,800.00 | 9,850.00 | 9,700.00 | 9,800.00 | 9,580.39 | 5,199 |
| 2025-03-17 | 9,930.00 | 10,020.00 | 9,770.00 | 9,770.00 | 9,551.06 | 8,125 |
| 2025-03-14 | 10,050.00 | 10,050.00 | 9,960.00 | 10,010.00 | 9,785.69 | 2,366 |
| 2025-03-13 | 9,900.00 | 10,100.00 | 9,900.00 | 10,090.00 | 9,863.89 | 2,560 |
| 2025-03-12 | 9,950.00 | 9,990.00 | 9,930.00 | 9,980.00 | 9,756.36 | 1,811 |
| 2025-03-11 | 9,950.00 | 9,990.00 | 9,830.00 | 9,980.00 | 9,756.36 | 2,021 |
| 2025-03-10 | 9,960.00 | 10,080.00 | 9,950.00 | 9,990.00 | 9,766.13 | 4,284 |
| 2025-03-07 | 9,900.00 | 10,020.00 | 9,900.00 | 9,950.00 | 9,727.03 | 2,258 |
| 2025-03-06 | 10,140.00 | 10,230.00 | 9,850.00 | 9,950.00 | 9,727.03 | 12,366 |
| 2025-03-05 | 9,950.00 | 10,450.00 | 9,920.00 | 10,250.00 | 10,020.31 | 9,143 |
| 2025-03-04 | 9,940.00 | 10,000.00 | 9,700.00 | 9,980.00 | 9,756.36 | 3,841 |
| 2025-02-28 | 10,270.00 | 10,290.00 | 9,700.00 | 9,940.00 | 9,717.25 | 12,774 |
| 2025-02-27 | 10,350.00 | 10,440.00 | 10,230.00 | 10,310.00 | 10,078.96 | 3,858 |
| 2025-02-26 | 9,850.00 | 10,470.00 | 9,700.00 | 10,440.00 | 10,206.05 | 25,529 |
| 2025-02-25 | 9,980.00 | 9,980.00 | 9,750.00 | 9,880.00 | 9,658.60 | 7,663 |
| 2025-02-24 | 9,900.00 | 9,920.00 | 9,710.00 | 9,890.00 | 9,668.38 | 1,403 |
| 2025-02-21 | 9,930.00 | 9,940.00 | 9,820.00 | 9,900.00 | 9,678.15 | 2,768 |
| 2025-02-20 | 9,960.00 | 9,960.00 | 9,810.00 | 9,930.00 | 9,707.48 | 24,972 |
| 2025-02-19 | 9,910.00 | 9,990.00 | 9,880.00 | 9,970.00 | 9,746.58 | 13,241 |
| 2025-02-18 | 9,750.00 | 9,980.00 | 9,750.00 | 9,930.00 | 9,707.48 | 4,697 |
| 2025-02-17 | 10,010.00 | 10,090.00 | 9,710.00 | 9,710.00 | 9,492.41 | 10,603 |
| 2025-02-14 | 10,100.00 | 10,110.00 | 10,000.00 | 10,010.00 | 9,785.69 | 2,333 |
| 2025-02-13 | 10,060.00 | 10,060.00 | 9,980.00 | 10,000.00 | 9,775.91 | 2,305 |
| 2025-02-12 | 10,050.00 | 10,050.00 | 10,000.00 | 10,050.00 | 9,824.79 | 20,292 |
| 2025-02-11 | 10,100.00 | 10,100.00 | 10,030.00 | 10,050.00 | 9,824.79 | 3,978 |
| 2025-02-10 | 10,160.00 | 10,180.00 | 9,950.00 | 10,100.00 | 9,873.67 | 67,680 |
| 2025-02-07 | 10,160.00 | 10,220.00 | 10,040.00 | 10,150.00 | 9,922.55 | 24,349 |
| 2025-02-06 | 10,090.00 | 10,160.00 | 9,960.00 | 10,160.00 | 9,932.32 | 80,339 |
| 2025-02-05 | 10,150.00 | 10,220.00 | 10,010.00 | 10,090.00 | 9,863.89 | 2,447 |
| 2025-02-04 | 10,110.00 | 10,200.00 | 10,100.00 | 10,150.00 | 9,922.55 | 3,069 |
| 2025-02-03 | 10,230.00 | 10,250.00 | 10,010.00 | 10,110.00 | 9,883.45 | 2,972 |
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.