Ubion Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,523.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,376.60 | 18,536 |
| 2023-05-03 | 1,498.00 | 1,563.00 | 1,498.00 | 1,538.00 | 1,392.91 | 63,657 |
| 2023-05-02 | 1,446.00 | 1,502.00 | 1,446.00 | 1,498.00 | 1,356.68 | 68,579 |
| 2023-04-28 | 1,457.00 | 1,470.00 | 1,415.00 | 1,446.00 | 1,309.58 | 80,550 |
| 2023-04-27 | 1,473.00 | 1,488.00 | 1,456.00 | 1,457.00 | 1,319.55 | 22,932 |
| 2023-04-26 | 1,472.00 | 1,479.00 | 1,450.00 | 1,473.00 | 1,334.04 | 23,512 |
| 2023-04-25 | 1,444.00 | 1,477.00 | 1,410.00 | 1,476.00 | 1,336.75 | 112,721 |
| 2023-04-24 | 1,484.00 | 1,490.00 | 1,440.00 | 1,455.00 | 1,317.74 | 98,061 |
| 2023-04-21 | 1,470.00 | 1,504.00 | 1,465.00 | 1,490.00 | 1,349.43 | 50,402 |
| 2023-04-20 | 1,536.00 | 1,559.00 | 1,490.00 | 1,490.00 | 1,349.43 | 97,105 |
| 2023-04-19 | 1,543.00 | 1,559.00 | 1,512.00 | 1,536.00 | 1,391.09 | 131,695 |
| 2023-04-18 | 1,600.00 | 1,600.00 | 1,470.00 | 1,543.00 | 1,397.43 | 71,509 |
| 2023-04-17 | 1,518.00 | 1,596.00 | 1,518.00 | 1,582.00 | 1,432.75 | 166,146 |
| 2023-04-14 | 1,485.00 | 1,539.00 | 1,485.00 | 1,503.00 | 1,361.21 | 54,238 |
| 2023-04-13 | 1,506.00 | 1,528.00 | 1,480.00 | 1,500.00 | 1,358.49 | 68,909 |
| 2023-04-12 | 1,523.00 | 1,536.00 | 1,488.00 | 1,502.00 | 1,360.30 | 43,356 |
| 2023-04-11 | 1,511.00 | 1,565.00 | 1,480.00 | 1,501.00 | 1,359.40 | 51,612 |
| 2023-04-10 | 1,590.00 | 1,611.00 | 1,504.00 | 1,530.00 | 1,385.66 | 100,847 |
| 2023-04-07 | 1,605.00 | 1,629.00 | 1,574.00 | 1,601.00 | 1,449.96 | 136,277 |
| 2023-04-06 | 1,574.00 | 1,608.00 | 1,547.00 | 1,605.00 | 1,453.58 | 156,009 |
| 2023-04-05 | 1,550.00 | 1,604.00 | 1,528.00 | 1,591.00 | 1,440.91 | 150,328 |
| 2023-04-04 | 1,561.00 | 1,567.00 | 1,528.00 | 1,542.00 | 1,396.53 | 47,689 |
| 2023-04-03 | 1,492.00 | 1,557.00 | 1,473.00 | 1,557.00 | 1,410.11 | 163,744 |
| 2023-03-31 | 1,520.00 | 1,520.00 | 1,475.00 | 1,483.00 | 1,343.09 | 57,882 |
| 2023-03-30 | 1,495.00 | 1,524.00 | 1,450.00 | 1,494.00 | 1,353.06 | 136,694 |
| 2023-03-29 | 1,520.00 | 1,520.00 | 1,491.00 | 1,495.00 | 1,353.96 | 54,003 |
| 2023-03-28 | 1,520.00 | 1,547.00 | 1,456.00 | 1,520.00 | 1,376.60 | 44,049 |
| 2023-03-27 | 1,541.00 | 1,557.00 | 1,512.00 | 1,519.00 | 1,375.70 | 57,243 |
| 2023-03-24 | 1,529.00 | 1,570.00 | 1,470.00 | 1,557.00 | 1,410.11 | 117,224 |
| 2023-03-23 | 1,579.00 | 1,579.00 | 1,514.00 | 1,524.00 | 1,380.23 | 163,687 |
| 2023-03-22 | 1,617.00 | 1,617.00 | 1,560.00 | 1,565.00 | 1,417.36 | 120,530 |
| 2023-03-21 | 1,601.00 | 1,607.00 | 1,568.00 | 1,575.00 | 1,426.42 | 124,153 |
| 2023-03-20 | 1,627.00 | 1,627.00 | 1,594.00 | 1,601.00 | 1,449.96 | 130,366 |
| 2023-03-17 | 1,594.00 | 1,630.00 | 1,581.00 | 1,627.00 | 1,473.51 | 326,857 |
| 2023-03-16 | 1,616.00 | 1,636.00 | 1,589.00 | 1,591.00 | 1,440.91 | 92,237 |
| 2023-03-15 | 1,609.00 | 1,671.00 | 1,609.00 | 1,641.00 | 1,486.19 | 281,587 |
| 2023-03-14 | 1,646.00 | 1,646.00 | 1,590.00 | 1,609.00 | 1,457.21 | 198,835 |
| 2023-03-13 | 1,567.00 | 1,649.00 | 1,526.00 | 1,642.00 | 1,487.09 | 287,785 |
| 2023-03-10 | 1,600.00 | 1,621.00 | 1,575.00 | 1,600.00 | 1,449.06 | 129,755 |
| 2023-03-09 | 1,643.00 | 1,644.00 | 1,593.00 | 1,626.00 | 1,472.60 | 157,374 |
| 2023-03-08 | 1,590.00 | 1,639.00 | 1,541.00 | 1,639.00 | 1,484.38 | 216,349 |
| 2023-03-07 | 1,619.00 | 1,630.00 | 1,585.00 | 1,590.00 | 1,440.00 | 207,181 |
| 2023-03-06 | 1,635.00 | 1,635.00 | 1,560.00 | 1,619.00 | 1,466.26 | 205,257 |
| 2023-03-03 | 1,657.00 | 1,657.00 | 1,603.00 | 1,636.00 | 1,481.66 | 138,742 |
| 2023-03-02 | 1,717.00 | 1,717.00 | 1,597.00 | 1,661.00 | 1,504.30 | 468,359 |
| 2023-02-28 | 1,735.00 | 1,785.00 | 1,693.00 | 1,708.00 | 1,546.87 | 754,263 |
| 2023-02-27 | 1,702.00 | 1,763.00 | 1,630.00 | 1,723.00 | 1,560.45 | 1,892,242 |
| 2023-02-24 | 1,553.00 | 1,692.00 | 1,528.00 | 1,650.00 | 1,494.34 | 26,232 |
| 2023-02-23 | 1,508.00 | 1,624.00 | 1,502.00 | 1,553.00 | 1,406.49 | 2,873 |
| 2023-02-22 | 1,509.00 | 1,515.00 | 1,483.00 | 1,508.00 | 1,365.74 | 731 |
| 2023-02-21 | 1,490.00 | 1,513.00 | 1,462.00 | 1,509.00 | 1,366.64 | 7,845 |
| 2023-02-20 | 1,497.00 | 1,518.00 | 1,480.00 | 1,492.00 | 1,351.25 | 17,080 |
| 2023-02-17 | 1,519.00 | 1,535.00 | 1,493.00 | 1,498.00 | 1,356.68 | 4,138 |
| 2023-02-16 | 1,532.00 | 1,551.00 | 1,491.00 | 1,523.00 | 1,379.32 | 2,482 |
| 2023-02-15 | 1,613.00 | 1,632.00 | 1,527.00 | 1,541.00 | 1,395.62 | 2,230 |
| 2023-02-14 | 1,670.00 | 1,680.00 | 1,580.00 | 1,644.00 | 1,488.91 | 304 |
| 2023-02-13 | 1,601.00 | 1,686.00 | 1,580.00 | 1,670.00 | 1,512.45 | 2,760 |
| 2023-02-10 | 1,716.00 | 1,728.00 | 1,632.00 | 1,633.00 | 1,478.94 | 2,757 |
| 2023-02-09 | 1,790.00 | 1,791.00 | 1,705.00 | 1,716.00 | 1,554.11 | 11,161 |
| 2023-02-08 | 1,695.00 | 1,785.00 | 1,672.00 | 1,785.00 | 1,616.60 | 60,991 |
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.