Ubion Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,452.00 | 1,517.00 | 1,452.00 | 1,481.00 | 1,341.28 | 56,890 |
| 2023-10-31 | 1,511.00 | 1,511.00 | 1,429.00 | 1,452.00 | 1,315.02 | 73,048 |
| 2023-10-30 | 1,432.00 | 1,474.00 | 1,432.00 | 1,458.00 | 1,320.45 | 81,852 |
| 2023-10-27 | 1,650.00 | 1,745.00 | 1,450.00 | 1,450.00 | 1,313.21 | 876,998 |
| 2023-10-26 | 1,592.00 | 1,592.00 | 1,491.00 | 1,505.00 | 1,363.02 | 52,886 |
| 2023-10-25 | 1,608.00 | 1,608.00 | 1,540.00 | 1,593.00 | 1,442.72 | 53,180 |
| 2023-10-24 | 1,491.00 | 1,605.00 | 1,491.00 | 1,564.00 | 1,416.45 | 180,745 |
| 2023-10-23 | 1,502.00 | 1,610.00 | 1,489.00 | 1,489.00 | 1,348.53 | 67,517 |
| 2023-10-20 | 1,562.00 | 1,686.00 | 1,510.00 | 1,512.00 | 1,369.36 | 120,633 |
| 2023-10-19 | 1,633.00 | 1,633.00 | 1,562.00 | 1,562.00 | 1,414.64 | 107,053 |
| 2023-10-18 | 1,686.00 | 1,697.00 | 1,632.00 | 1,650.00 | 1,494.34 | 44,250 |
| 2023-10-17 | 1,614.00 | 1,750.00 | 1,614.00 | 1,670.00 | 1,512.45 | 172,647 |
| 2023-10-16 | 1,634.00 | 1,650.00 | 1,578.00 | 1,599.00 | 1,448.15 | 71,572 |
| 2023-10-13 | 1,688.00 | 1,688.00 | 1,617.00 | 1,632.00 | 1,478.04 | 79,982 |
| 2023-10-12 | 1,647.00 | 1,723.00 | 1,609.00 | 1,688.00 | 1,528.75 | 75,076 |
| 2023-10-11 | 1,618.00 | 1,675.00 | 1,592.00 | 1,633.00 | 1,478.94 | 117,966 |
| 2023-10-10 | 1,673.00 | 1,675.00 | 1,552.00 | 1,579.00 | 1,430.04 | 105,780 |
| 2023-10-06 | 1,577.00 | 1,683.00 | 1,577.00 | 1,657.00 | 1,500.68 | 80,742 |
| 2023-10-05 | 1,708.00 | 1,725.00 | 1,630.00 | 1,630.00 | 1,476.23 | 105,210 |
| 2023-10-04 | 1,631.00 | 1,770.00 | 1,624.00 | 1,692.00 | 1,532.38 | 119,499 |
| 2023-09-27 | 1,575.00 | 1,681.00 | 1,575.00 | 1,674.00 | 1,516.08 | 45,049 |
| 2023-09-26 | 1,626.00 | 1,680.00 | 1,610.00 | 1,610.00 | 1,458.11 | 116,403 |
| 2023-09-25 | 1,698.00 | 1,736.00 | 1,600.00 | 1,610.00 | 1,458.11 | 145,281 |
| 2023-09-22 | 1,700.00 | 1,737.00 | 1,670.00 | 1,698.00 | 1,537.81 | 132,366 |
| 2023-09-21 | 1,815.00 | 1,878.00 | 1,704.00 | 1,722.00 | 1,559.55 | 200,994 |
| 2023-09-20 | 1,879.00 | 1,894.00 | 1,812.00 | 1,815.00 | 1,643.77 | 136,369 |
| 2023-09-19 | 1,876.00 | 1,878.00 | 1,812.00 | 1,861.00 | 1,685.43 | 149,773 |
| 2023-09-18 | 1,820.00 | 1,940.00 | 1,820.00 | 1,876.00 | 1,699.02 | 376,106 |
| 2023-09-15 | 1,831.00 | 1,875.00 | 1,811.00 | 1,838.00 | 1,664.60 | 85,200 |
| 2023-09-14 | 1,825.00 | 1,920.00 | 1,784.00 | 1,813.00 | 1,641.96 | 328,272 |
| 2023-09-13 | 1,857.00 | 1,857.00 | 1,798.00 | 1,824.00 | 1,651.92 | 138,510 |
| 2023-09-12 | 1,964.00 | 1,980.00 | 1,830.00 | 1,857.00 | 1,681.81 | 302,685 |
| 2023-09-11 | 1,856.00 | 1,985.00 | 1,853.00 | 1,927.00 | 1,745.21 | 265,365 |
| 2023-09-08 | 1,860.00 | 1,919.00 | 1,846.00 | 1,853.00 | 1,678.19 | 199,788 |
| 2023-09-07 | 1,930.00 | 1,995.00 | 1,846.00 | 1,846.00 | 1,671.85 | 418,022 |
| 2023-09-06 | 1,958.00 | 2,010.00 | 1,907.00 | 1,907.00 | 1,727.09 | 432,713 |
| 2023-09-05 | 2,020.00 | 2,170.00 | 1,958.00 | 1,958.00 | 1,773.28 | 1,532,586 |
| 2023-09-04 | 2,030.00 | 2,045.00 | 1,973.00 | 2,040.00 | 1,847.55 | 397,749 |
| 2023-09-01 | 2,090.00 | 2,120.00 | 2,030.00 | 2,055.00 | 1,861.13 | 685,082 |
| 2023-08-31 | 2,050.00 | 2,230.00 | 2,015.00 | 2,120.00 | 1,920.00 | 2,516,446 |
| 2023-08-30 | 2,080.00 | 2,125.00 | 2,010.00 | 2,010.00 | 1,820.38 | 933,653 |
| 2023-08-29 | 1,894.00 | 2,370.00 | 1,893.00 | 2,100.00 | 1,901.89 | 10,761,776 |
| 2023-08-28 | 1,965.00 | 1,966.00 | 1,865.00 | 1,878.00 | 1,700.83 | 488,607 |
| 2023-08-25 | 2,110.00 | 2,135.00 | 1,969.00 | 1,969.00 | 1,783.25 | 1,327,638 |
| 2023-08-24 | 2,130.00 | 2,400.00 | 2,000.00 | 2,210.00 | 2,001.51 | 5,055,395 |
| 2023-08-23 | 2,250.00 | 2,305.00 | 2,155.00 | 2,155.00 | 1,951.70 | 1,087,736 |
| 2023-08-22 | 2,270.00 | 2,290.00 | 2,050.00 | 2,230.00 | 2,019.62 | 1,825,617 |
| 2023-08-21 | 2,330.00 | 2,645.00 | 2,205.00 | 2,270.00 | 2,055.85 | 6,435,235 |
| 2023-08-18 | 1,970.00 | 2,300.00 | 1,943.00 | 2,300.00 | 2,083.02 | 2,516,665 |
| 2023-08-17 | 2,015.00 | 2,070.00 | 1,945.00 | 1,979.00 | 1,792.30 | 563,574 |
| 2023-08-16 | 2,190.00 | 2,215.00 | 1,972.00 | 2,040.00 | 1,847.55 | 1,063,127 |
| 2023-08-14 | 2,190.00 | 2,225.00 | 2,105.00 | 2,220.00 | 2,010.57 | 746,926 |
| 2023-08-11 | 2,110.00 | 2,255.00 | 2,095.00 | 2,215.00 | 2,006.04 | 1,134,676 |
| 2023-08-10 | 2,135.00 | 2,210.00 | 2,010.00 | 2,140.00 | 1,938.11 | 947,087 |
| 2023-08-09 | 2,135.00 | 2,265.00 | 2,110.00 | 2,175.00 | 1,969.81 | 1,823,674 |
| 2023-08-08 | 2,145.00 | 2,315.00 | 2,065.00 | 2,145.00 | 1,942.64 | 3,562,625 |
| 2023-08-07 | 1,903.00 | 2,325.00 | 1,902.00 | 2,180.00 | 1,974.34 | 13,263,671 |
| 2023-08-04 | 1,759.00 | 2,050.00 | 1,759.00 | 1,910.00 | 1,729.81 | 4,542,398 |
| 2023-08-03 | 1,820.00 | 1,820.00 | 1,753.00 | 1,759.00 | 1,593.06 | 578,401 |
| 2023-08-02 | 1,915.00 | 1,915.00 | 1,815.00 | 1,830.00 | 1,657.36 | 1,155,877 |
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.