Ubion Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 995.00 | 995.00 | 986.00 | 990.00 | 896.60 | 11,489 |
| 2024-07-23 | 997.00 | 1,001.00 | 985.00 | 995.00 | 901.13 | 4,408 |
| 2024-07-22 | 997.00 | 1,002.00 | 994.00 | 1,002.00 | 907.47 | 41,539 |
| 2024-07-19 | 997.00 | 997.00 | 978.00 | 997.00 | 902.94 | 11,694 |
| 2024-07-18 | 1,010.00 | 1,010.00 | 983.00 | 988.00 | 894.79 | 24,264 |
| 2024-07-17 | 1,025.00 | 1,025.00 | 1,001.00 | 1,001.00 | 906.57 | 22,863 |
| 2024-07-16 | 1,044.00 | 1,044.00 | 1,007.00 | 1,016.00 | 920.15 | 48,900 |
| 2024-07-15 | 1,033.00 | 1,037.00 | 1,022.00 | 1,035.00 | 937.36 | 9,841 |
| 2024-07-12 | 1,017.00 | 1,040.00 | 1,007.00 | 1,033.00 | 935.55 | 19,070 |
| 2024-07-11 | 1,035.00 | 1,040.00 | 1,015.00 | 1,017.00 | 921.06 | 34,781 |
| 2024-07-10 | 1,043.00 | 1,043.00 | 1,032.00 | 1,035.00 | 937.36 | 13,094 |
| 2024-07-09 | 1,010.00 | 1,032.00 | 1,010.00 | 1,032.00 | 934.64 | 17,057 |
| 2024-07-08 | 997.00 | 1,011.00 | 994.00 | 1,010.00 | 914.72 | 22,380 |
| 2024-07-05 | 1,000.00 | 1,000.00 | 986.00 | 997.00 | 902.94 | 22,223 |
| 2024-07-04 | 1,004.00 | 1,015.00 | 1,000.00 | 1,000.00 | 905.66 | 28,241 |
| 2024-07-03 | 1,011.00 | 1,026.00 | 993.00 | 1,022.00 | 925.58 | 12,671 |
| 2024-07-02 | 1,016.00 | 1,037.00 | 1,010.00 | 1,016.00 | 920.15 | 14,235 |
| 2024-07-01 | 990.00 | 1,039.00 | 990.00 | 1,011.00 | 915.62 | 17,474 |
| 2024-06-28 | 1,002.00 | 1,017.00 | 988.00 | 988.00 | 894.79 | 34,632 |
| 2024-06-27 | 1,013.00 | 1,013.00 | 986.00 | 993.00 | 899.32 | 28,782 |
| 2024-06-26 | 1,005.00 | 1,014.00 | 998.00 | 1,003.00 | 908.38 | 29,284 |
| 2024-06-25 | 1,030.00 | 1,030.00 | 1,000.00 | 1,005.00 | 910.19 | 51,030 |
| 2024-06-24 | 1,047.00 | 1,047.00 | 995.00 | 1,030.00 | 932.83 | 48,190 |
| 2024-06-21 | 1,061.00 | 1,061.00 | 1,031.00 | 1,047.00 | 948.23 | 36,537 |
| 2024-06-20 | 1,070.00 | 1,078.00 | 1,058.00 | 1,061.00 | 960.91 | 12,479 |
| 2024-06-19 | 1,082.00 | 1,082.00 | 1,053.00 | 1,070.00 | 969.06 | 28,237 |
| 2024-06-18 | 1,067.00 | 1,083.00 | 1,066.00 | 1,082.00 | 979.92 | 37,907 |
| 2024-06-17 | 1,071.00 | 1,208.00 | 1,063.00 | 1,067.00 | 966.34 | 257,097 |
| 2024-06-14 | 1,086.00 | 1,086.00 | 1,063.00 | 1,071.00 | 969.96 | 24,985 |
| 2024-06-13 | 1,105.00 | 1,115.00 | 1,086.00 | 1,086.00 | 983.55 | 12,965 |
| 2024-06-12 | 1,117.00 | 1,117.00 | 1,095.00 | 1,105.00 | 1,000.75 | 27,433 |
| 2024-06-11 | 1,133.00 | 1,133.00 | 1,081.00 | 1,117.00 | 1,011.62 | 25,055 |
| 2024-06-10 | 1,137.00 | 1,137.00 | 1,121.00 | 1,134.00 | 1,027.02 | 12,852 |
| 2024-06-07 | 1,136.00 | 1,155.00 | 1,135.00 | 1,139.00 | 1,031.55 | 36,559 |
| 2024-06-05 | 1,124.00 | 1,148.00 | 1,114.00 | 1,135.00 | 1,027.92 | 44,318 |
| 2024-06-04 | 1,124.00 | 1,137.00 | 1,114.00 | 1,124.00 | 1,017.96 | 31,098 |
| 2024-06-03 | 1,116.00 | 1,141.00 | 1,115.00 | 1,124.00 | 1,017.96 | 21,731 |
| 2024-05-31 | 1,123.00 | 1,135.00 | 1,115.00 | 1,115.00 | 1,009.81 | 13,772 |
| 2024-05-30 | 1,124.00 | 1,128.00 | 1,102.00 | 1,123.00 | 1,017.06 | 10,755 |
| 2024-05-29 | 1,176.00 | 1,176.00 | 1,082.00 | 1,129.00 | 1,022.49 | 35,567 |
| 2024-05-28 | 1,197.00 | 1,197.00 | 1,140.00 | 1,178.00 | 1,066.87 | 16,105 |
| 2024-05-27 | 1,128.00 | 1,197.00 | 1,101.00 | 1,197.00 | 1,084.08 | 31,045 |
| 2024-05-24 | 1,155.00 | 1,155.00 | 1,072.00 | 1,128.00 | 1,021.58 | 38,403 |
| 2024-05-23 | 1,162.00 | 1,162.00 | 1,095.00 | 1,133.00 | 1,026.11 | 36,202 |
| 2024-05-22 | 1,170.00 | 1,175.00 | 1,125.00 | 1,151.00 | 1,042.42 | 13,450 |
| 2024-05-21 | 1,172.00 | 1,189.00 | 1,172.00 | 1,175.00 | 1,064.15 | 6,145 |
| 2024-05-20 | 1,194.00 | 1,194.00 | 1,183.00 | 1,190.00 | 1,077.74 | 14,451 |
| 2024-05-17 | 1,212.00 | 1,218.00 | 1,188.00 | 1,195.00 | 1,082.26 | 13,902 |
| 2024-05-16 | 1,194.00 | 1,214.00 | 1,194.00 | 1,212.00 | 1,097.66 | 21,125 |
| 2024-05-14 | 1,182.00 | 1,200.00 | 1,180.00 | 1,192.00 | 1,079.55 | 41,608 |
| 2024-05-13 | 1,200.00 | 1,200.00 | 1,172.00 | 1,181.00 | 1,069.58 | 30,372 |
| 2024-05-10 | 1,183.00 | 1,203.00 | 1,163.00 | 1,200.00 | 1,086.79 | 21,396 |
| 2024-05-09 | 1,175.00 | 1,193.00 | 1,175.00 | 1,183.00 | 1,071.40 | 10,685 |
| 2024-05-08 | 1,192.00 | 1,192.00 | 1,172.00 | 1,172.00 | 1,061.43 | 16,057 |
| 2024-05-07 | 1,183.00 | 1,199.00 | 1,174.00 | 1,192.00 | 1,079.55 | 14,015 |
| 2024-05-03 | 1,160.00 | 1,185.00 | 1,151.00 | 1,183.00 | 1,071.40 | 16,453 |
| 2024-05-02 | 1,180.00 | 1,192.00 | 1,155.00 | 1,160.00 | 1,050.57 | 33,055 |
| 2024-04-30 | 1,177.00 | 1,251.00 | 1,169.00 | 1,180.00 | 1,068.68 | 89,068 |
| 2024-04-29 | 1,170.00 | 1,172.00 | 1,159.00 | 1,166.00 | 1,056.00 | 15,740 |
| 2024-04-26 | 1,170.00 | 1,187.00 | 1,146.00 | 1,159.00 | 1,049.66 | 22,991 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.