Ubion Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 1,830.00 | 2,135.00 | 1,807.00 | 1,915.00 | 1,734.34 | 9,964,446 |
| 2023-07-31 | 1,630.00 | 2,040.00 | 1,629.00 | 1,842.00 | 1,668.23 | 11,952,880 |
| 2023-07-28 | 1,533.00 | 1,626.00 | 1,486.00 | 1,624.00 | 1,470.79 | 939,009 |
| 2023-07-27 | 1,527.00 | 1,582.00 | 1,514.00 | 1,550.00 | 1,403.77 | 753,907 |
| 2023-07-26 | 1,695.00 | 1,695.00 | 1,511.00 | 1,527.00 | 1,382.94 | 1,555,072 |
| 2023-07-25 | 1,913.00 | 1,940.00 | 1,713.00 | 1,713.00 | 1,551.40 | 2,895,583 |
| 2023-07-24 | 2,105.00 | 2,230.00 | 1,835.00 | 1,870.00 | 1,693.58 | 9,141,925 |
| 2023-07-21 | 1,622.00 | 2,145.00 | 1,530.00 | 2,145.00 | 1,942.64 | 14,951,692 |
| 2023-07-20 | 1,609.00 | 1,690.00 | 1,608.00 | 1,652.00 | 1,496.15 | 231,255 |
| 2023-07-19 | 1,645.00 | 1,656.00 | 1,604.00 | 1,609.00 | 1,457.21 | 208,979 |
| 2023-07-18 | 1,737.00 | 1,737.00 | 1,645.00 | 1,656.00 | 1,499.77 | 209,414 |
| 2023-07-17 | 1,686.00 | 1,760.00 | 1,620.00 | 1,753.00 | 1,587.62 | 358,035 |
| 2023-07-14 | 1,741.00 | 1,741.00 | 1,633.00 | 1,686.00 | 1,526.94 | 317,552 |
| 2023-07-13 | 1,786.00 | 1,830.00 | 1,740.00 | 1,741.00 | 1,576.75 | 411,445 |
| 2023-07-12 | 1,740.00 | 1,833.00 | 1,737.00 | 1,773.00 | 1,605.74 | 697,583 |
| 2023-07-11 | 1,721.00 | 1,774.00 | 1,671.00 | 1,739.00 | 1,574.94 | 428,093 |
| 2023-07-10 | 1,705.00 | 1,785.00 | 1,681.00 | 1,771.00 | 1,603.92 | 533,625 |
| 2023-07-07 | 1,690.00 | 1,763.00 | 1,678.00 | 1,705.00 | 1,544.15 | 466,343 |
| 2023-07-06 | 1,813.00 | 1,813.00 | 1,690.00 | 1,698.00 | 1,537.81 | 804,537 |
| 2023-07-05 | 1,890.00 | 1,896.00 | 1,813.00 | 1,813.00 | 1,641.96 | 741,467 |
| 2023-07-04 | 1,950.00 | 1,950.00 | 1,820.00 | 1,904.00 | 1,724.38 | 1,348,248 |
| 2023-07-03 | 1,910.00 | 1,983.00 | 1,910.00 | 1,950.00 | 1,766.04 | 1,124,128 |
| 2023-06-30 | 1,970.00 | 1,976.00 | 1,855.00 | 1,910.00 | 1,729.81 | 1,287,766 |
| 2023-06-29 | 2,090.00 | 2,090.00 | 1,948.00 | 1,970.00 | 1,784.15 | 1,661,624 |
| 2023-06-28 | 2,050.00 | 2,120.00 | 1,981.00 | 2,055.00 | 1,861.13 | 4,393,779 |
| 2023-06-27 | 1,994.00 | 2,070.00 | 1,917.00 | 2,055.00 | 1,861.13 | 6,478,573 |
| 2023-06-26 | 2,310.00 | 2,555.00 | 2,015.00 | 2,070.00 | 1,874.72 | 26,797,031 |
| 2023-06-23 | 2,635.00 | 2,695.00 | 2,165.00 | 2,240.00 | 2,028.68 | 12,971,949 |
| 2023-06-22 | 2,200.00 | 2,520.00 | 2,140.00 | 2,520.00 | 2,282.26 | 11,331,841 |
| 2023-06-21 | 1,494.00 | 1,942.00 | 1,477.00 | 1,942.00 | 1,758.79 | 15,838,616 |
| 2023-06-20 | 1,504.00 | 1,510.00 | 1,481.00 | 1,494.00 | 1,353.06 | 93,332 |
| 2023-06-19 | 1,503.00 | 1,518.00 | 1,496.00 | 1,504.00 | 1,362.11 | 51,685 |
| 2023-06-16 | 1,476.00 | 1,506.00 | 1,472.00 | 1,503.00 | 1,361.21 | 29,962 |
| 2023-06-15 | 1,475.00 | 1,495.00 | 1,467.00 | 1,476.00 | 1,336.75 | 57,020 |
| 2023-06-14 | 1,501.00 | 1,515.00 | 1,475.00 | 1,478.00 | 1,338.57 | 102,097 |
| 2023-06-13 | 1,540.00 | 1,589.00 | 1,494.00 | 1,500.00 | 1,358.49 | 196,414 |
| 2023-06-12 | 1,582.00 | 1,595.00 | 1,540.00 | 1,540.00 | 1,394.72 | 132,258 |
| 2023-06-09 | 1,584.00 | 1,593.00 | 1,523.00 | 1,582.00 | 1,432.75 | 148,996 |
| 2023-06-08 | 1,527.00 | 1,619.00 | 1,520.00 | 1,588.00 | 1,438.19 | 502,535 |
| 2023-06-07 | 1,538.00 | 1,620.00 | 1,472.00 | 1,520.00 | 1,376.60 | 719,890 |
| 2023-06-05 | 1,506.00 | 1,676.00 | 1,486.00 | 1,536.00 | 1,391.09 | 1,750,396 |
| 2023-06-02 | 1,452.00 | 1,515.00 | 1,450.00 | 1,486.00 | 1,345.81 | 48,321 |
| 2023-06-01 | 1,469.00 | 1,470.00 | 1,440.00 | 1,470.00 | 1,331.32 | 27,425 |
| 2023-05-31 | 1,475.00 | 1,478.00 | 1,457.00 | 1,469.00 | 1,330.42 | 41,723 |
| 2023-05-30 | 1,458.00 | 1,478.00 | 1,454.00 | 1,475.00 | 1,335.85 | 39,955 |
| 2023-05-26 | 1,469.00 | 1,481.00 | 1,441.00 | 1,466.00 | 1,327.70 | 20,690 |
| 2023-05-25 | 1,474.00 | 1,483.00 | 1,450.00 | 1,455.00 | 1,317.74 | 32,563 |
| 2023-05-24 | 1,519.00 | 1,529.00 | 1,438.00 | 1,474.00 | 1,334.94 | 43,418 |
| 2023-05-23 | 1,531.00 | 1,545.00 | 1,500.00 | 1,513.00 | 1,370.26 | 27,669 |
| 2023-05-22 | 1,519.00 | 1,533.00 | 1,500.00 | 1,531.00 | 1,386.57 | 103,259 |
| 2023-05-19 | 1,487.00 | 1,537.00 | 1,483.00 | 1,519.00 | 1,375.70 | 84,670 |
| 2023-05-18 | 1,504.00 | 1,580.00 | 1,457.00 | 1,486.00 | 1,345.81 | 114,149 |
| 2023-05-17 | 1,459.00 | 1,477.00 | 1,435.00 | 1,460.00 | 1,322.26 | 47,866 |
| 2023-05-16 | 1,470.00 | 1,534.00 | 1,433.00 | 1,433.00 | 1,297.81 | 79,475 |
| 2023-05-15 | 1,461.00 | 1,490.00 | 1,450.00 | 1,475.00 | 1,335.85 | 13,789 |
| 2023-05-12 | 1,470.00 | 1,500.00 | 1,440.00 | 1,476.00 | 1,336.75 | 33,023 |
| 2023-05-11 | 1,470.00 | 1,487.00 | 1,440.00 | 1,440.00 | 1,304.15 | 22,126 |
| 2023-05-10 | 1,473.00 | 1,480.00 | 1,441.00 | 1,461.00 | 1,323.17 | 18,352 |
| 2023-05-09 | 1,485.00 | 1,544.00 | 1,435.00 | 1,473.00 | 1,334.04 | 66,621 |
| 2023-05-08 | 1,521.00 | 1,547.00 | 1,490.00 | 1,499.00 | 1,357.58 | 40,546 |
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.