Ubion Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,599.00 | 1,608.00 | 1,537.00 | 1,590.00 | 1,440.00 | 104,129 |
| 2024-01-26 | 1,608.00 | 1,650.00 | 1,582.00 | 1,599.00 | 1,448.15 | 54,826 |
| 2024-01-25 | 1,635.00 | 1,644.00 | 1,594.00 | 1,608.00 | 1,456.30 | 82,381 |
| 2024-01-24 | 1,588.00 | 1,646.00 | 1,569.00 | 1,635.00 | 1,480.75 | 189,293 |
| 2024-01-23 | 1,538.00 | 1,620.00 | 1,538.00 | 1,588.00 | 1,438.19 | 48,356 |
| 2024-01-22 | 1,555.00 | 1,676.00 | 1,541.00 | 1,576.00 | 1,427.32 | 209,626 |
| 2024-01-19 | 1,550.00 | 1,581.00 | 1,543.00 | 1,555.00 | 1,408.30 | 26,166 |
| 2024-01-18 | 1,505.00 | 1,588.00 | 1,502.00 | 1,550.00 | 1,403.77 | 127,439 |
| 2024-01-17 | 1,545.00 | 1,558.00 | 1,500.00 | 1,500.00 | 1,358.49 | 78,345 |
| 2024-01-16 | 1,630.00 | 1,630.00 | 1,535.00 | 1,545.00 | 1,399.25 | 70,833 |
| 2024-01-15 | 1,600.00 | 1,600.00 | 1,569.00 | 1,569.00 | 1,420.98 | 3,898 |
| 2024-01-12 | 1,599.00 | 1,622.00 | 1,596.00 | 1,600.00 | 1,449.06 | 74,115 |
| 2024-01-11 | 1,609.00 | 1,627.00 | 1,609.00 | 1,616.00 | 1,463.55 | 69,071 |
| 2024-01-10 | 1,636.00 | 1,644.00 | 1,588.00 | 1,608.00 | 1,456.30 | 99,354 |
| 2024-01-09 | 1,638.00 | 1,699.00 | 1,638.00 | 1,644.00 | 1,488.91 | 103,642 |
| 2024-01-08 | 1,592.00 | 1,668.00 | 1,582.00 | 1,655.00 | 1,498.87 | 94,305 |
| 2024-01-05 | 1,598.00 | 1,615.00 | 1,578.00 | 1,608.00 | 1,456.30 | 76,452 |
| 2024-01-04 | 1,630.00 | 1,648.00 | 1,592.00 | 1,600.00 | 1,449.06 | 108,265 |
| 2024-01-03 | 1,615.00 | 1,730.00 | 1,583.00 | 1,629.00 | 1,475.32 | 352,778 |
| 2024-01-02 | 1,601.00 | 1,620.00 | 1,581.00 | 1,615.00 | 1,462.64 | 53,318 |
| 2023-12-28 | 1,565.00 | 1,601.00 | 1,543.00 | 1,601.00 | 1,449.96 | 32,378 |
| 2023-12-27 | 1,540.00 | 1,594.00 | 1,540.00 | 1,580.00 | 1,430.94 | 112,126 |
| 2023-12-26 | 1,579.00 | 1,579.00 | 1,542.00 | 1,555.00 | 1,408.30 | 90,950 |
| 2023-12-22 | 1,583.00 | 1,593.00 | 1,574.00 | 1,579.00 | 1,430.04 | 77,961 |
| 2023-12-21 | 1,580.00 | 1,604.00 | 1,571.00 | 1,581.00 | 1,431.85 | 83,317 |
| 2023-12-20 | 1,596.00 | 1,618.00 | 1,581.00 | 1,584.00 | 1,434.57 | 56,678 |
| 2023-12-19 | 1,619.00 | 1,628.00 | 1,540.00 | 1,612.00 | 1,459.92 | 45,178 |
| 2023-12-18 | 1,600.00 | 1,654.00 | 1,600.00 | 1,625.00 | 1,471.70 | 46,167 |
| 2023-12-15 | 1,632.00 | 1,657.00 | 1,586.00 | 1,597.00 | 1,446.34 | 173,363 |
| 2023-12-14 | 1,648.00 | 1,680.00 | 1,640.00 | 1,648.00 | 1,492.53 | 73,580 |
| 2023-12-13 | 1,668.00 | 1,674.00 | 1,611.00 | 1,661.00 | 1,504.30 | 88,499 |
| 2023-12-12 | 1,730.00 | 1,730.00 | 1,665.00 | 1,680.00 | 1,521.51 | 169,362 |
| 2023-12-11 | 1,752.00 | 1,764.00 | 1,703.00 | 1,703.00 | 1,542.34 | 210,937 |
| 2023-12-08 | 1,710.00 | 1,834.00 | 1,710.00 | 1,744.00 | 1,579.47 | 669,323 |
| 2023-12-07 | 1,735.00 | 1,870.00 | 1,666.00 | 1,710.00 | 1,548.68 | 989,262 |
| 2023-12-06 | 1,675.00 | 1,780.00 | 1,650.00 | 1,743.00 | 1,578.57 | 235,228 |
| 2023-12-05 | 1,730.00 | 1,798.00 | 1,671.00 | 1,693.00 | 1,533.28 | 430,931 |
| 2023-12-04 | 1,645.00 | 1,762.00 | 1,621.00 | 1,750.00 | 1,584.91 | 326,881 |
| 2023-12-01 | 1,638.00 | 1,704.00 | 1,632.00 | 1,661.00 | 1,504.30 | 158,211 |
| 2023-11-30 | 1,666.00 | 1,686.00 | 1,600.00 | 1,674.00 | 1,516.08 | 221,544 |
| 2023-11-29 | 1,629.00 | 1,715.00 | 1,629.00 | 1,670.00 | 1,512.45 | 224,484 |
| 2023-11-28 | 1,640.00 | 1,648.00 | 1,593.00 | 1,647.00 | 1,491.62 | 168,633 |
| 2023-11-27 | 1,709.00 | 1,766.00 | 1,620.00 | 1,626.00 | 1,472.60 | 514,990 |
| 2023-11-24 | 1,873.00 | 1,873.00 | 1,715.00 | 1,725.00 | 1,562.26 | 726,917 |
| 2023-11-23 | 1,820.00 | 2,075.00 | 1,775.00 | 1,873.00 | 1,696.30 | 3,883,622 |
| 2023-11-22 | 2,115.00 | 2,210.00 | 1,800.00 | 1,850.00 | 1,675.47 | 7,679,296 |
| 2023-11-21 | 1,505.00 | 1,803.00 | 1,469.00 | 1,803.00 | 1,632.91 | 1,716,355 |
| 2023-11-20 | 1,488.00 | 1,505.00 | 1,454.00 | 1,497.00 | 1,355.77 | 71,122 |
| 2023-11-17 | 1,522.00 | 1,522.00 | 1,475.00 | 1,488.00 | 1,347.62 | 50,738 |
| 2023-11-16 | 1,517.00 | 1,589.00 | 1,481.00 | 1,522.00 | 1,378.42 | 129,515 |
| 2023-11-15 | 1,487.00 | 1,518.00 | 1,487.00 | 1,517.00 | 1,373.89 | 93,994 |
| 2023-11-14 | 1,489.00 | 1,497.00 | 1,467.00 | 1,487.00 | 1,346.72 | 35,357 |
| 2023-11-13 | 1,481.00 | 1,499.00 | 1,449.00 | 1,489.00 | 1,348.53 | 208,344 |
| 2023-11-10 | 1,493.00 | 1,539.00 | 1,479.00 | 1,500.00 | 1,358.49 | 28,582 |
| 2023-11-09 | 1,510.00 | 1,546.00 | 1,472.00 | 1,523.00 | 1,379.32 | 29,817 |
| 2023-11-08 | 1,550.00 | 1,550.00 | 1,490.00 | 1,496.00 | 1,354.87 | 60,670 |
| 2023-11-07 | 1,534.00 | 1,568.00 | 1,493.00 | 1,504.00 | 1,362.11 | 49,580 |
| 2023-11-06 | 1,552.00 | 1,580.00 | 1,500.00 | 1,518.00 | 1,374.79 | 53,174 |
| 2023-11-03 | 1,579.00 | 1,579.00 | 1,465.00 | 1,515.00 | 1,372.08 | 124,095 |
| 2023-11-02 | 1,511.00 | 1,555.00 | 1,511.00 | 1,540.00 | 1,394.72 | 62,087 |
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.