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%WTI98.30▲ 1.18%
← 084440.KQ stock page

Ubion Co.Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-122,345.002,345.002,300.002,300.002,083.0251
2022-08-112,300.002,300.002,210.002,270.002,055.8524,694
2022-08-102,395.002,395.002,175.002,295.002,078.492,152
2022-08-092,400.002,400.002,255.002,335.002,114.72405
2022-08-082,330.002,350.002,305.002,350.002,128.30881
2022-08-052,250.002,330.002,250.002,330.002,110.193,373
2022-08-042,260.002,340.002,250.002,340.002,119.252,129
2022-08-032,350.002,350.002,320.002,320.002,101.132,245
2022-08-022,200.002,500.002,200.002,300.002,083.023,580
2022-08-012,200.002,380.002,015.002,250.002,037.744,614
2022-07-292,200.002,360.002,200.002,255.002,042.262,815
2022-07-282,645.002,645.002,200.002,215.002,006.049,067
2022-07-272,215.002,310.002,215.002,305.002,087.55878
2022-07-262,370.002,605.002,250.002,310.002,092.082,471
2022-07-252,280.002,285.002,220.002,275.002,060.3812,811
2022-07-222,220.002,310.002,200.002,280.002,064.91250
2022-07-212,230.002,375.002,210.002,245.002,033.218,670
2022-07-202,200.002,340.002,200.002,225.002,015.0911,176
2022-07-192,400.002,400.002,210.002,285.002,069.4356
2022-07-182,300.002,395.002,265.002,305.002,087.553,187
2022-07-152,495.002,495.002,165.002,265.002,051.3212,443
2022-07-142,400.002,425.002,345.002,390.002,164.536,109
2022-07-132,300.002,385.002,100.002,365.002,141.8932,916
2022-07-122,100.002,235.002,100.002,235.002,024.15389
2022-07-112,295.002,295.002,120.002,245.002,033.2113,122
2022-07-082,290.002,500.002,105.002,235.002,024.158,390
2022-07-072,200.002,300.002,100.002,225.002,015.0914,055
2022-07-062,005.002,145.002,005.002,145.001,942.64104
2022-07-052,195.002,195.002,020.002,150.001,947.178
2022-07-042,005.002,195.002,005.002,135.001,933.5813
2022-07-012,180.002,180.002,000.002,125.001,924.5339
2022-06-302,180.002,180.002,010.002,175.001,969.8115
2022-06-292,165.002,165.002,010.002,165.001,960.7550,830
2022-06-282,010.002,175.002,010.002,165.001,960.75402
2022-06-272,180.002,180.002,015.002,165.001,960.753,922
2022-06-242,180.002,180.001,900.002,145.001,942.641,546
2022-06-231,900.002,190.001,900.002,190.001,983.40488
2022-06-222,010.002,145.001,980.002,070.001,874.7225,641
2022-06-212,100.002,235.002,020.002,070.001,874.729,414
2022-06-202,090.002,290.001,950.002,290.002,073.961,313
2022-06-172,000.002,095.002,000.002,050.001,856.606,880
2022-06-162,010.002,150.002,010.002,135.001,933.58108
2022-06-152,200.002,200.002,000.002,145.001,942.6423,961
2022-06-142,005.002,195.002,000.002,100.001,901.8915,566
2022-06-132,195.002,195.002,000.002,145.001,942.643,973
2022-06-102,195.002,195.002,055.002,150.001,947.173,512
2022-06-092,300.002,300.002,100.002,195.001,987.925,507
2022-06-082,095.002,385.002,090.002,140.001,938.112,715
2022-06-072,095.002,095.001,910.002,085.001,888.30158
2022-06-031,910.002,045.001,910.002,045.001,852.082
2022-06-022,055.002,190.001,900.002,095.001,897.363,487
2022-05-312,130.002,200.002,000.002,125.001,924.535,473
2022-05-302,380.002,380.002,025.002,130.001,929.0616
2022-05-272,100.002,185.002,000.002,090.001,892.834,665
2022-05-262,200.002,200.002,080.002,190.001,983.402,644
2022-05-252,200.002,300.002,100.002,250.002,037.745,495
2022-05-242,040.002,520.002,040.002,325.002,105.6626
2022-05-232,195.002,195.002,105.002,195.001,987.924,556
2022-05-202,190.002,195.002,100.002,195.001,987.92821
2022-05-192,100.002,200.002,065.002,200.001,992.4517,589
← NewerPage 18 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.