See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.71▲ 2.64%
← 084440.KQ stock page

Ubion Co.Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,205.002,205.002,125.002,180.001,974.343,519
2022-11-102,215.002,250.002,100.002,200.001,992.4526,465
2022-11-092,230.002,340.002,220.002,280.002,064.9124,713
2022-11-082,350.002,370.002,215.002,340.002,119.2529,217
2022-11-072,380.002,380.002,125.002,350.002,128.30316
2022-11-042,255.002,340.002,250.002,300.002,083.021,473
2022-11-032,295.002,380.002,295.002,345.002,123.7743,499
2022-11-022,150.002,385.002,140.002,260.002,046.7915,149
2022-11-012,130.002,150.002,120.002,150.001,947.1710,761
2022-10-312,120.002,195.002,120.002,170.001,965.287,349
2022-10-282,150.002,300.002,150.002,185.001,978.875,131
2022-10-272,160.002,160.002,130.002,160.001,956.235,873
2022-10-262,195.002,195.002,115.002,165.001,960.757,341
2022-10-252,265.002,290.002,115.002,195.001,987.928,760
2022-10-242,100.002,290.002,090.002,265.002,051.32795
2022-10-212,100.002,270.002,100.002,240.002,028.683,791
2022-10-202,090.002,090.002,085.002,090.001,892.831,501
2022-10-192,090.002,090.002,040.002,085.001,888.301,719
2022-10-182,005.002,060.002,005.002,060.001,865.663,567
2022-10-172,005.002,050.002,005.002,050.001,856.60611
2022-10-142,085.002,085.002,000.002,075.001,879.251,510
2022-10-132,040.002,040.001,905.001,995.001,806.794,281
2022-10-121,995.002,000.001,915.001,995.001,806.793,164
2022-10-112,000.002,095.001,840.001,950.001,766.0423,306
2022-10-072,295.002,295.001,950.002,145.001,942.6413,520
2022-10-062,250.002,250.002,240.002,250.002,037.7437
2022-10-052,155.002,265.002,155.002,260.002,046.797
2022-10-042,295.002,295.002,295.002,295.002,078.4910
2022-09-302,270.002,270.002,200.002,250.002,037.741,736
2022-09-292,355.002,380.002,235.002,290.002,073.961,931
2022-09-282,230.002,350.002,210.002,285.002,069.432,994
2022-09-272,220.002,300.002,220.002,295.002,078.49649
2022-09-262,315.002,335.002,200.002,290.002,073.967,289
2022-09-232,185.002,480.002,185.002,315.002,096.6036,186
2022-09-222,200.002,200.002,145.002,185.001,978.873,373
2022-09-212,150.002,150.002,005.002,150.001,947.172,063
2022-09-202,200.002,200.002,090.002,150.001,947.172,134
2022-09-192,100.002,290.002,100.002,200.001,992.45504
2022-09-162,255.002,255.002,230.002,230.002,019.62110
2022-09-152,240.002,240.002,150.002,240.002,028.684,537
2022-09-142,380.002,380.002,245.002,245.002,033.2111,895
2022-09-132,490.002,490.002,380.002,380.002,155.471,180
2022-09-082,490.002,490.002,390.002,390.002,164.531,053
2022-09-072,500.002,500.002,400.002,400.002,173.5811
2022-09-062,440.002,495.002,300.002,400.002,173.584,236
2022-09-052,445.002,500.002,250.002,400.002,173.583,950
2022-09-022,445.002,445.002,400.002,400.002,173.5850
2022-09-012,450.002,450.002,400.002,445.002,214.344,509
2022-08-312,440.002,440.002,350.002,400.002,173.58301
2022-08-302,340.002,500.002,300.002,305.002,087.55944
2022-08-292,390.002,390.002,350.002,350.002,128.30127
2022-08-262,380.002,395.002,335.002,395.002,169.061,079
2022-08-252,250.002,400.002,250.002,380.002,155.478
2022-08-242,300.002,400.002,250.002,340.002,119.251,413
2022-08-232,340.002,500.002,340.002,500.002,264.15107
2022-08-222,300.002,345.002,290.002,295.002,078.499,355
2022-08-192,335.002,335.002,225.002,315.002,096.606,658
2022-08-182,255.002,265.002,255.002,265.002,051.321,001
2022-08-172,250.002,250.002,230.002,250.002,037.745,521
2022-08-162,310.002,310.002,210.002,250.002,037.74943
← NewerPage 17 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-30100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.