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%WTI98.64▲ 1.53%
← 084440.KQ stock page

Ubion Co.Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-182,100.002,280.002,100.002,280.002,064.9121
2022-05-172,280.002,280.002,280.002,280.002,064.913
2022-05-162,250.002,250.002,250.002,250.002,037.742
2022-05-132,300.002,300.002,300.002,300.002,083.020
2022-05-122,100.002,300.002,100.002,300.002,083.0211,512
2022-05-112,200.002,240.002,200.002,240.002,028.681,357
2022-05-102,240.002,240.002,240.002,240.002,028.68130
2022-05-062,500.002,500.002,250.002,300.002,083.026,262
2022-05-042,500.002,500.002,300.002,400.002,173.5825,014
2022-05-032,340.002,690.002,340.002,400.002,173.58291
2022-05-022,340.002,340.002,340.002,340.002,119.2560
2022-04-292,300.002,385.002,200.002,380.002,155.4712,551
2022-04-282,400.002,500.002,250.002,445.002,214.3422,624
2022-04-272,590.002,590.002,410.002,480.002,246.048,631
2022-04-262,490.002,500.002,240.002,485.002,250.5712,976
2022-04-252,585.002,585.002,240.002,480.002,246.049,750
2022-04-2211,800.0011,800.0011,800.0011,800.002,137.360
2022-04-2111,800.0011,800.0011,800.0011,800.002,137.360
2022-04-2011,800.0011,800.0011,800.0011,800.002,137.360
2022-04-1911,800.0011,800.0011,800.0011,800.002,137.360
2022-04-1811,800.0011,800.0011,800.0011,800.002,137.360
2022-04-1511,800.0011,800.0011,800.0011,800.002,137.360
2022-04-1411,800.0011,800.0011,800.0011,800.002,137.360
2022-04-1311,800.0011,800.0011,800.0011,800.002,137.360
2022-04-1211,800.0011,800.0011,800.0011,800.002,137.360
2022-04-1111,800.0011,800.0011,800.0011,800.002,137.360
2022-04-0811,800.0011,800.0011,800.0011,800.002,137.360
2022-04-0711,800.0011,800.0011,800.0011,800.002,137.360
2022-04-0611,800.0011,800.0011,800.0011,800.002,137.360
2022-04-0511,500.0012,000.0011,500.0011,800.002,137.368,005
2022-04-0412,400.0012,400.0011,750.0011,750.002,128.308,995
2022-04-0112,000.0012,000.0012,000.0012,000.002,173.585
2022-03-3111,800.0011,800.0011,750.0011,750.002,128.30560
2022-03-3011,800.0012,000.0011,600.0011,800.002,137.36605
2022-03-2911,800.0011,800.0011,700.0011,800.002,137.36255
2022-03-2811,900.0011,900.0011,800.0011,900.002,155.47150
2022-03-2512,500.0012,500.0012,000.0012,000.002,173.5860
2022-03-2412,000.0012,000.0012,000.0012,000.002,173.585
2022-03-2312,000.0012,000.0011,600.0011,900.002,155.471,705
2022-03-2212,900.0012,900.0012,900.0012,900.002,336.600
2022-03-2112,900.0012,900.0012,900.0012,900.002,336.600
2022-03-1812,900.0012,900.0012,900.0012,900.002,336.600
2022-03-1712,900.0012,900.0012,900.0012,900.002,336.600
2022-03-1612,900.0012,900.0012,900.0012,900.002,336.600
2022-03-1512,900.0012,900.0012,900.0012,900.002,336.600
2022-03-1412,900.0012,900.0012,900.0012,900.002,336.600
2022-03-1112,900.0012,900.0012,900.0012,900.002,336.600
2022-03-1012,900.0012,900.0012,900.0012,900.002,336.600
2022-03-0812,400.0012,900.0012,400.0012,900.002,336.60255
2022-03-0712,750.0012,800.0011,650.0012,650.002,291.32280
2022-03-0413,400.0013,400.0013,400.0013,400.002,427.170
2022-03-0313,000.0013,400.0013,000.0013,400.002,427.17555
2022-03-0213,250.0013,250.0013,000.0013,000.002,354.72355
2022-02-2813,450.0013,450.0013,450.0013,450.002,436.230
2022-02-2512,000.0013,500.0012,000.0013,450.002,436.23340
2022-02-2412,500.0013,500.0012,500.0013,400.002,427.17410
2022-02-2313,400.0013,400.0013,400.0013,400.002,427.170
2022-02-2213,400.0013,400.0013,400.0013,400.002,427.170
2022-02-2113,400.0013,400.0013,400.0013,400.002,427.170
2022-02-1813,000.0013,400.0012,100.0013,400.002,427.17320
← NewerPage 19 of 21 · 1,226 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.