Ubiquoss Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9,540.00 | 9,750.00 | 9,400.00 | 9,750.00 | 9,404.16 | 6,897 |
| 2024-10-29 | 9,580.00 | 9,670.00 | 9,410.00 | 9,580.00 | 9,240.19 | 2,964 |
| 2024-10-28 | 9,520.00 | 9,640.00 | 9,380.00 | 9,590.00 | 9,249.84 | 7,041 |
| 2024-10-25 | 9,520.00 | 9,780.00 | 9,220.00 | 9,600.00 | 9,259.49 | 27,017 |
| 2024-10-24 | 9,700.00 | 9,700.00 | 9,510.00 | 9,590.00 | 9,249.84 | 9,200 |
| 2024-10-23 | 9,740.00 | 10,260.00 | 9,600.00 | 9,600.00 | 9,259.49 | 20,518 |
| 2024-10-22 | 9,670.00 | 9,860.00 | 9,670.00 | 9,720.00 | 9,375.23 | 3,206 |
| 2024-10-21 | 9,830.00 | 9,830.00 | 9,700.00 | 9,790.00 | 9,442.75 | 1,058 |
| 2024-10-18 | 9,900.00 | 9,900.00 | 9,670.00 | 9,830.00 | 9,481.33 | 2,281 |
| 2024-10-17 | 9,570.00 | 10,020.00 | 9,570.00 | 9,830.00 | 9,481.33 | 9,214 |
| 2024-10-16 | 9,880.00 | 9,890.00 | 9,520.00 | 9,570.00 | 9,230.55 | 40,566 |
| 2024-10-15 | 9,940.00 | 9,950.00 | 9,850.00 | 9,890.00 | 9,539.20 | 8,282 |
| 2024-10-14 | 9,980.00 | 9,990.00 | 9,890.00 | 9,940.00 | 9,587.43 | 8,806 |
| 2024-10-11 | 9,970.00 | 10,050.00 | 9,950.00 | 9,980.00 | 9,626.01 | 5,087 |
| 2024-10-10 | 9,870.00 | 9,990.00 | 9,760.00 | 9,980.00 | 9,626.01 | 7,996 |
| 2024-10-08 | 9,600.00 | 9,900.00 | 9,480.00 | 9,870.00 | 9,519.91 | 16,574 |
| 2024-10-07 | 9,870.00 | 9,900.00 | 9,610.00 | 9,610.00 | 9,269.13 | 29,279 |
| 2024-10-04 | 10,000.00 | 10,040.00 | 9,800.00 | 9,850.00 | 9,500.62 | 8,427 |
| 2024-10-02 | 9,940.00 | 10,020.00 | 9,770.00 | 9,900.00 | 9,548.84 | 8,331 |
| 2024-09-30 | 10,030.00 | 10,030.00 | 9,900.00 | 9,910.00 | 9,558.49 | 5,367 |
| 2024-09-27 | 10,010.00 | 10,120.00 | 9,930.00 | 10,020.00 | 9,664.59 | 1,828 |
| 2024-09-26 | 9,800.00 | 10,260.00 | 9,800.00 | 10,040.00 | 9,683.88 | 11,359 |
| 2024-09-25 | 9,800.00 | 9,940.00 | 9,760.00 | 9,800.00 | 9,452.39 | 6,929 |
| 2024-09-24 | 9,710.00 | 9,800.00 | 9,640.00 | 9,800.00 | 9,452.39 | 4,499 |
| 2024-09-23 | 9,810.00 | 9,910.00 | 9,730.00 | 9,760.00 | 9,413.81 | 11,738 |
| 2024-09-20 | 9,970.00 | 9,970.00 | 9,760.00 | 9,950.00 | 9,597.07 | 15,859 |
| 2024-09-19 | 10,020.00 | 10,040.00 | 9,530.00 | 9,970.00 | 9,616.36 | 15,131 |
| 2024-09-13 | 9,970.00 | 10,080.00 | 9,920.00 | 10,020.00 | 9,664.59 | 5,544 |
| 2024-09-12 | 10,050.00 | 10,110.00 | 9,920.00 | 10,090.00 | 9,732.10 | 7,480 |
| 2024-09-11 | 10,060.00 | 10,150.00 | 9,910.00 | 10,020.00 | 9,664.59 | 3,610 |
| 2024-09-10 | 10,040.00 | 10,050.00 | 9,920.00 | 10,030.00 | 9,674.23 | 6,557 |
| 2024-09-09 | 10,100.00 | 10,230.00 | 9,900.00 | 9,980.00 | 9,626.01 | 9,300 |
| 2024-09-06 | 10,100.00 | 10,100.00 | 9,830.00 | 10,030.00 | 9,674.23 | 13,770 |
| 2024-09-05 | 10,050.00 | 10,120.00 | 9,960.00 | 10,040.00 | 9,683.88 | 22,589 |
| 2024-09-04 | 10,090.00 | 10,100.00 | 9,960.00 | 10,050.00 | 9,693.52 | 10,910 |
| 2024-09-03 | 10,180.00 | 10,240.00 | 10,040.00 | 10,230.00 | 9,867.14 | 22,238 |
| 2024-09-02 | 10,050.00 | 10,190.00 | 9,990.00 | 10,190.00 | 9,828.56 | 11,225 |
| 2024-08-30 | 10,180.00 | 10,180.00 | 10,000.00 | 10,050.00 | 9,693.52 | 11,832 |
| 2024-08-29 | 10,220.00 | 10,220.00 | 10,100.00 | 10,200.00 | 9,838.20 | 3,011 |
| 2024-08-28 | 10,270.00 | 10,270.00 | 10,040.00 | 10,220.00 | 9,857.49 | 2,304 |
| 2024-08-27 | 10,190.00 | 10,300.00 | 9,960.00 | 10,170.00 | 9,809.27 | 29,576 |
| 2024-08-26 | 10,180.00 | 10,280.00 | 10,070.00 | 10,200.00 | 9,838.20 | 8,762 |
| 2024-08-23 | 10,280.00 | 10,280.00 | 10,060.00 | 10,200.00 | 9,838.20 | 13,913 |
| 2024-08-22 | 10,050.00 | 10,240.00 | 10,020.00 | 10,240.00 | 9,876.78 | 9,417 |
| 2024-08-21 | 10,020.00 | 10,140.00 | 10,000.00 | 10,030.00 | 9,674.23 | 8,733 |
| 2024-08-20 | 9,950.00 | 10,240.00 | 9,850.00 | 10,210.00 | 9,847.85 | 31,633 |
| 2024-08-19 | 10,280.00 | 10,280.00 | 9,980.00 | 10,050.00 | 9,693.52 | 12,354 |
| 2024-08-16 | 10,320.00 | 10,320.00 | 10,000.00 | 10,170.00 | 9,809.27 | 18,650 |
| 2024-08-14 | 10,260.00 | 10,330.00 | 10,160.00 | 10,290.00 | 9,925.01 | 10,097 |
| 2024-08-13 | 10,390.00 | 10,450.00 | 10,260.00 | 10,330.00 | 9,963.59 | 8,261 |
| 2024-08-12 | 10,510.00 | 10,520.00 | 10,400.00 | 10,450.00 | 10,079.34 | 4,475 |
| 2024-08-09 | 10,390.00 | 10,550.00 | 10,360.00 | 10,500.00 | 10,127.56 | 18,282 |
| 2024-08-08 | 10,350.00 | 10,670.00 | 10,240.00 | 10,420.00 | 10,050.40 | 49,157 |
| 2024-08-07 | 10,400.00 | 10,400.00 | 10,240.00 | 10,360.00 | 9,992.53 | 9,577 |
| 2024-08-06 | 10,110.00 | 10,500.00 | 10,110.00 | 10,400.00 | 10,031.11 | 27,622 |
| 2024-08-05 | 10,260.00 | 10,500.00 | 10,000.00 | 10,450.00 | 10,079.34 | 68,014 |
| 2024-08-02 | 10,310.00 | 10,500.00 | 10,290.00 | 10,500.00 | 10,127.56 | 10,876 |
| 2024-08-01 | 10,540.00 | 10,590.00 | 10,400.00 | 10,570.00 | 10,195.08 | 14,689 |
| 2024-07-31 | 10,590.00 | 10,640.00 | 10,310.00 | 10,450.00 | 10,079.34 | 15,018 |
| 2024-07-30 | 10,650.00 | 10,650.00 | 10,410.00 | 10,590.00 | 10,214.37 | 44,684 |
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.