Ubion Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 1,695.00 | 1,785.00 | 1,672.00 | 1,785.00 | 1,616.60 | 60,991 |
| 2023-02-07 | 1,625.00 | 1,720.00 | 1,590.00 | 1,646.00 | 1,490.72 | 9,818 |
| 2023-02-06 | 1,672.00 | 1,724.00 | 1,574.00 | 1,621.00 | 1,468.08 | 24,311 |
| 2023-02-03 | 1,619.00 | 1,838.00 | 1,570.00 | 1,689.00 | 1,529.66 | 39,418 |
| 2023-02-02 | 1,581.00 | 1,614.00 | 1,538.00 | 1,603.00 | 1,451.77 | 9,355 |
| 2023-02-01 | 1,448.00 | 1,698.00 | 1,424.00 | 1,559.00 | 1,411.92 | 19,081 |
| 2023-01-31 | 1,425.00 | 1,488.00 | 1,403.00 | 1,448.00 | 1,311.40 | 4,125 |
| 2023-01-30 | 1,405.00 | 1,425.00 | 1,380.00 | 1,409.00 | 1,276.08 | 187,171 |
| 2023-01-27 | 1,425.00 | 1,430.00 | 1,400.00 | 1,405.00 | 1,272.45 | 212,740 |
| 2023-01-26 | 1,413.00 | 1,436.00 | 1,380.00 | 1,426.00 | 1,291.47 | 2,962 |
| 2023-01-25 | 1,399.00 | 1,423.00 | 1,360.00 | 1,423.00 | 1,288.75 | 29,844 |
| 2023-01-20 | 1,305.00 | 1,410.00 | 1,305.00 | 1,405.00 | 1,272.45 | 541,844 |
| 2023-01-19 | 1,325.00 | 1,350.00 | 1,290.00 | 1,320.00 | 1,195.47 | 98,838 |
| 2023-01-18 | 1,285.00 | 1,360.00 | 1,285.00 | 1,340.00 | 1,213.58 | 531,942 |
| 2023-01-17 | 1,290.00 | 1,310.00 | 1,265.00 | 1,285.00 | 1,163.77 | 271,026 |
| 2023-01-16 | 1,275.00 | 1,370.00 | 1,275.00 | 1,290.00 | 1,168.30 | 524,370 |
| 2023-01-13 | 1,275.00 | 1,290.00 | 1,270.00 | 1,275.00 | 1,154.72 | 99,961 |
| 2023-01-12 | 1,325.00 | 1,325.00 | 1,255.00 | 1,275.00 | 1,154.72 | 338,878 |
| 2023-01-11 | 1,265.00 | 1,335.00 | 1,250.00 | 1,305.00 | 1,181.89 | 780,811 |
| 2023-01-10 | 1,270.00 | 1,350.00 | 1,255.00 | 1,265.00 | 1,145.66 | 916,709 |
| 2023-01-09 | 1,290.00 | 1,290.00 | 1,245.00 | 1,255.00 | 1,136.60 | 1,307,132 |
| 2023-01-06 | 1,230.00 | 1,335.00 | 1,205.00 | 1,270.00 | 1,150.19 | 581,118 |
| 2023-01-05 | 1,220.00 | 1,240.00 | 1,180.00 | 1,195.00 | 1,082.26 | 155,296 |
| 2023-01-04 | 1,230.00 | 1,260.00 | 1,205.00 | 1,220.00 | 1,104.91 | 121,306 |
| 2023-01-03 | 1,180.00 | 1,220.00 | 1,180.00 | 1,215.00 | 1,100.38 | 47,295 |
| 2023-01-02 | 1,225.00 | 1,240.00 | 1,185.00 | 1,190.00 | 1,077.74 | 64,511 |
| 2022-12-29 | 1,255.00 | 1,280.00 | 1,200.00 | 1,215.00 | 1,100.38 | 167,979 |
| 2022-12-28 | 1,255.00 | 1,275.00 | 1,245.00 | 1,260.00 | 1,141.13 | 59,845 |
| 2022-12-27 | 1,295.00 | 1,325.00 | 1,245.00 | 1,255.00 | 1,136.60 | 131,186 |
| 2022-12-26 | 1,285.00 | 1,315.00 | 1,260.00 | 1,265.00 | 1,145.66 | 72,445 |
| 2022-12-23 | 1,315.00 | 1,330.00 | 1,280.00 | 1,285.00 | 1,163.77 | 135,609 |
| 2022-12-22 | 1,345.00 | 1,370.00 | 1,330.00 | 1,330.00 | 1,204.53 | 65,572 |
| 2022-12-21 | 1,345.00 | 1,365.00 | 1,340.00 | 1,345.00 | 1,218.11 | 100,394 |
| 2022-12-20 | 1,360.00 | 1,370.00 | 1,335.00 | 1,345.00 | 1,218.11 | 125,615 |
| 2022-12-19 | 1,345.00 | 1,390.00 | 1,345.00 | 1,360.00 | 1,231.70 | 124,950 |
| 2022-12-16 | 1,345.00 | 1,420.00 | 1,330.00 | 1,345.00 | 1,218.11 | 233,845 |
| 2022-12-15 | 1,330.00 | 1,420.00 | 1,325.00 | 1,360.00 | 1,231.70 | 375,611 |
| 2022-12-14 | 1,325.00 | 1,325.00 | 1,305.00 | 1,325.00 | 1,200.00 | 108,435 |
| 2022-12-13 | 1,345.00 | 1,365.00 | 1,300.00 | 1,310.00 | 1,186.42 | 414,086 |
| 2022-12-12 | 1,385.00 | 1,405.00 | 1,340.00 | 1,345.00 | 1,218.11 | 251,768 |
| 2022-12-09 | 1,415.00 | 1,445.00 | 1,375.00 | 1,385.00 | 1,254.34 | 227,819 |
| 2022-12-08 | 1,445.00 | 1,470.00 | 1,410.00 | 1,415.00 | 1,281.51 | 157,303 |
| 2022-12-07 | 1,455.00 | 1,465.00 | 1,435.00 | 1,440.00 | 1,304.15 | 109,038 |
| 2022-12-06 | 1,455.00 | 1,480.00 | 1,445.00 | 1,465.00 | 1,326.79 | 163,407 |
| 2022-12-05 | 1,475.00 | 1,485.00 | 1,450.00 | 1,465.00 | 1,326.79 | 107,232 |
| 2022-12-02 | 1,460.00 | 1,475.00 | 1,450.00 | 1,465.00 | 1,326.79 | 74,046 |
| 2022-12-01 | 1,460.00 | 1,475.00 | 1,445.00 | 1,460.00 | 1,322.26 | 105,605 |
| 2022-11-30 | 1,440.00 | 1,470.00 | 1,435.00 | 1,445.00 | 1,308.68 | 103,936 |
| 2022-11-29 | 1,460.00 | 1,470.00 | 1,435.00 | 1,445.00 | 1,308.68 | 128,337 |
| 2022-11-28 | 1,475.00 | 1,475.00 | 1,435.00 | 1,440.00 | 1,304.15 | 217,717 |
| 2022-11-25 | 1,505.00 | 1,545.00 | 1,460.00 | 1,470.00 | 1,331.32 | 328,438 |
| 2022-11-24 | 1,475.00 | 1,530.00 | 1,455.00 | 1,485.00 | 1,344.91 | 389,024 |
| 2022-11-23 | 1,480.00 | 1,500.00 | 1,445.00 | 1,460.00 | 1,322.26 | 396,939 |
| 2022-11-22 | 1,585.00 | 1,590.00 | 1,445.00 | 1,455.00 | 1,317.74 | 917,495 |
| 2022-11-21 | 1,700.00 | 1,785.00 | 1,560.00 | 1,570.00 | 1,421.89 | 1,171,876 |
| 2022-11-18 | 1,850.00 | 1,980.00 | 1,720.00 | 1,745.00 | 1,580.38 | 5,058,728 |
| 2022-11-17 | 2,125.00 | 2,125.00 | 2,040.00 | 2,040.00 | 1,847.55 | 2,592 |
| 2022-11-16 | 2,275.00 | 2,275.00 | 2,005.00 | 2,130.00 | 1,929.06 | 19,834 |
| 2022-11-15 | 2,275.00 | 2,275.00 | 2,105.00 | 2,190.00 | 1,983.40 | 22,632 |
| 2022-11-14 | 2,120.00 | 2,245.00 | 2,120.00 | 2,120.00 | 1,920.00 | 28,954 |
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.