Ubion Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,170.00 | 1,187.00 | 1,146.00 | 1,159.00 | 1,049.66 | 22,991 |
| 2024-04-25 | 1,164.00 | 1,174.00 | 1,152.00 | 1,170.00 | 1,059.62 | 19,696 |
| 2024-04-24 | 1,153.00 | 1,162.00 | 1,125.00 | 1,153.00 | 1,044.23 | 25,530 |
| 2024-04-23 | 1,136.00 | 1,147.00 | 1,125.00 | 1,125.00 | 1,018.87 | 18,961 |
| 2024-04-22 | 1,165.00 | 1,181.00 | 1,105.00 | 1,125.00 | 1,018.87 | 13,294 |
| 2024-04-19 | 1,154.00 | 1,173.00 | 1,150.00 | 1,162.00 | 1,052.38 | 32,742 |
| 2024-04-18 | 1,125.00 | 1,168.00 | 1,125.00 | 1,143.00 | 1,035.17 | 25,975 |
| 2024-04-17 | 1,134.00 | 1,134.00 | 1,110.00 | 1,125.00 | 1,018.87 | 31,165 |
| 2024-04-16 | 1,150.00 | 1,159.00 | 1,110.00 | 1,110.00 | 1,005.28 | 59,904 |
| 2024-04-15 | 1,202.00 | 1,215.00 | 1,150.00 | 1,150.00 | 1,041.51 | 42,740 |
| 2024-04-12 | 1,156.00 | 1,210.00 | 1,156.00 | 1,202.00 | 1,088.60 | 52,665 |
| 2024-04-11 | 1,268.00 | 1,280.00 | 1,141.00 | 1,156.00 | 1,046.94 | 281,394 |
| 2024-04-09 | 1,265.00 | 1,277.00 | 1,260.00 | 1,267.00 | 1,147.47 | 29,062 |
| 2024-04-08 | 1,274.00 | 1,290.00 | 1,250.00 | 1,265.00 | 1,145.66 | 35,011 |
| 2024-04-05 | 1,296.00 | 1,302.00 | 1,281.00 | 1,282.00 | 1,161.06 | 40,151 |
| 2024-04-04 | 1,298.00 | 1,302.00 | 1,291.00 | 1,296.00 | 1,173.74 | 19,820 |
| 2024-04-03 | 1,320.00 | 1,320.00 | 1,298.00 | 1,298.00 | 1,175.55 | 38,438 |
| 2024-04-02 | 1,329.00 | 1,335.00 | 1,313.00 | 1,320.00 | 1,195.47 | 24,601 |
| 2024-04-01 | 1,308.00 | 1,329.00 | 1,255.00 | 1,329.00 | 1,203.62 | 50,400 |
| 2024-03-29 | 1,317.00 | 1,317.00 | 1,243.00 | 1,308.00 | 1,184.60 | 65,549 |
| 2024-03-28 | 1,317.00 | 1,343.00 | 1,315.00 | 1,317.00 | 1,192.75 | 37,064 |
| 2024-03-27 | 1,322.00 | 1,329.00 | 1,316.00 | 1,317.00 | 1,192.75 | 32,958 |
| 2024-03-26 | 1,332.00 | 1,347.00 | 1,317.00 | 1,321.00 | 1,196.38 | 103,357 |
| 2024-03-25 | 1,348.00 | 1,366.00 | 1,332.00 | 1,332.00 | 1,206.34 | 35,746 |
| 2024-03-22 | 1,348.00 | 1,391.00 | 1,324.00 | 1,367.00 | 1,238.04 | 36,134 |
| 2024-03-21 | 1,331.00 | 1,377.00 | 1,330.00 | 1,348.00 | 1,220.83 | 36,964 |
| 2024-03-20 | 1,317.00 | 1,350.00 | 1,317.00 | 1,325.00 | 1,200.00 | 31,552 |
| 2024-03-19 | 1,326.00 | 1,343.00 | 1,313.00 | 1,335.00 | 1,209.06 | 21,720 |
| 2024-03-18 | 1,319.00 | 1,334.00 | 1,310.00 | 1,319.00 | 1,194.57 | 37,339 |
| 2024-03-15 | 1,320.00 | 1,333.00 | 1,305.00 | 1,320.00 | 1,195.47 | 36,237 |
| 2024-03-14 | 1,350.00 | 1,390.00 | 1,303.00 | 1,320.00 | 1,195.47 | 90,230 |
| 2024-03-13 | 1,373.00 | 1,380.00 | 1,350.00 | 1,355.00 | 1,227.17 | 22,364 |
| 2024-03-12 | 1,391.00 | 1,391.00 | 1,364.00 | 1,372.00 | 1,242.57 | 12,869 |
| 2024-03-11 | 1,400.00 | 1,414.00 | 1,360.00 | 1,370.00 | 1,240.75 | 46,885 |
| 2024-03-08 | 1,392.00 | 1,420.00 | 1,392.00 | 1,400.00 | 1,267.92 | 47,061 |
| 2024-03-07 | 1,355.00 | 1,421.00 | 1,353.00 | 1,392.00 | 1,260.68 | 69,989 |
| 2024-03-06 | 1,422.00 | 1,422.00 | 1,326.00 | 1,343.00 | 1,216.30 | 103,610 |
| 2024-03-05 | 1,450.00 | 1,450.00 | 1,421.00 | 1,422.00 | 1,287.85 | 57,351 |
| 2024-03-04 | 1,410.00 | 1,470.00 | 1,410.00 | 1,464.00 | 1,325.89 | 51,957 |
| 2024-02-29 | 1,422.00 | 1,437.00 | 1,410.00 | 1,410.00 | 1,276.98 | 29,836 |
| 2024-02-28 | 1,422.00 | 1,439.00 | 1,417.00 | 1,422.00 | 1,287.85 | 30,449 |
| 2024-02-27 | 1,451.00 | 1,451.00 | 1,410.00 | 1,422.00 | 1,287.85 | 67,813 |
| 2024-02-26 | 1,488.00 | 1,514.00 | 1,451.00 | 1,451.00 | 1,314.11 | 31,108 |
| 2024-02-23 | 1,488.00 | 1,499.00 | 1,470.00 | 1,489.00 | 1,348.53 | 49,307 |
| 2024-02-22 | 1,528.00 | 1,528.00 | 1,482.00 | 1,490.00 | 1,349.43 | 68,067 |
| 2024-02-21 | 1,471.00 | 1,569.00 | 1,467.00 | 1,513.00 | 1,370.26 | 182,033 |
| 2024-02-20 | 1,441.00 | 1,540.00 | 1,434.00 | 1,471.00 | 1,332.23 | 166,074 |
| 2024-02-19 | 1,426.00 | 1,478.00 | 1,425.00 | 1,441.00 | 1,305.06 | 85,093 |
| 2024-02-16 | 1,434.00 | 1,448.00 | 1,411.00 | 1,426.00 | 1,291.47 | 86,830 |
| 2024-02-15 | 1,478.00 | 1,478.00 | 1,419.00 | 1,441.00 | 1,305.06 | 93,563 |
| 2024-02-14 | 1,485.00 | 1,485.00 | 1,455.00 | 1,478.00 | 1,338.57 | 23,843 |
| 2024-02-13 | 1,437.00 | 1,479.00 | 1,437.00 | 1,470.00 | 1,331.32 | 30,389 |
| 2024-02-08 | 1,439.00 | 1,445.00 | 1,425.00 | 1,437.00 | 1,301.43 | 30,663 |
| 2024-02-07 | 1,456.00 | 1,474.00 | 1,425.00 | 1,438.00 | 1,302.34 | 122,077 |
| 2024-02-06 | 1,510.00 | 1,546.00 | 1,460.00 | 1,462.00 | 1,324.08 | 144,108 |
| 2024-02-05 | 1,510.00 | 1,520.00 | 1,490.00 | 1,505.00 | 1,363.02 | 35,173 |
| 2024-02-02 | 1,521.00 | 1,544.00 | 1,507.00 | 1,510.00 | 1,367.55 | 47,678 |
| 2024-02-01 | 1,548.00 | 1,563.00 | 1,491.00 | 1,500.00 | 1,358.49 | 54,670 |
| 2024-01-31 | 1,565.00 | 1,605.00 | 1,547.00 | 1,548.00 | 1,401.96 | 35,337 |
| 2024-01-30 | 1,590.00 | 1,590.00 | 1,555.00 | 1,565.00 | 1,417.36 | 62,509 |
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.