Ubion Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 937.00 | 1,048.00 | 909.00 | 1,047.00 | 1,047.00 | 314,029 |
| 2026-07-16 | 940.00 | 998.00 | 872.00 | 963.00 | 963.00 | 226,548 |
| 2026-07-15 | 847.00 | 916.00 | 839.00 | 889.00 | 889.00 | 116,800 |
| 2026-07-14 | 889.00 | 890.00 | 842.00 | 847.00 | 847.00 | 49,735 |
| 2026-07-13 | 875.00 | 889.00 | 847.00 | 889.00 | 889.00 | 182,606 |
| 2026-07-10 | 891.00 | 891.00 | 846.00 | 875.00 | 875.00 | 74,066 |
| 2026-07-09 | 994.00 | 994.00 | 844.00 | 891.00 | 891.00 | 74,656 |
| 2026-07-08 | 975.00 | 994.00 | 923.00 | 994.00 | 994.00 | 82,942 |
| 2026-07-07 | 953.00 | 953.00 | 866.00 | 904.00 | 904.00 | 31,184 |
| 2026-07-06 | 880.00 | 880.00 | 860.00 | 875.00 | 875.00 | 6,708 |
| 2026-07-03 | 896.00 | 896.00 | 856.00 | 880.00 | 880.00 | 8,859 |
| 2026-07-02 | 918.00 | 918.00 | 863.00 | 896.00 | 896.00 | 6,780 |
| 2026-07-01 | 892.00 | 919.00 | 875.00 | 918.00 | 918.00 | 31,622 |
| 2026-06-30 | 878.00 | 895.00 | 862.00 | 892.00 | 892.00 | 7,174 |
| 2026-06-29 | 795.00 | 922.00 | 795.00 | 878.00 | 878.00 | 21,921 |
| 2026-06-26 | 844.00 | 868.00 | 800.00 | 848.00 | 848.00 | 149,896 |
| 2026-06-25 | 901.00 | 901.00 | 842.00 | 845.00 | 845.00 | 47,577 |
| 2026-06-24 | 887.00 | 970.00 | 868.00 | 902.00 | 902.00 | 46,196 |
| 2026-06-23 | 955.00 | 955.00 | 834.00 | 888.00 | 888.00 | 68,393 |
| 2026-06-22 | 968.00 | 968.00 | 932.00 | 967.00 | 967.00 | 24,844 |
| 2026-06-19 | 980.00 | 980.00 | 947.00 | 977.00 | 977.00 | 25,327 |
| 2026-06-18 | 1,024.00 | 1,024.00 | 961.00 | 980.00 | 980.00 | 30,361 |
| 2026-06-17 | 1,025.00 | 1,025.00 | 977.00 | 1,024.00 | 1,024.00 | 9,722 |
| 2026-06-16 | 1,071.00 | 1,075.00 | 988.00 | 1,025.00 | 1,025.00 | 63,672 |
| 2026-06-15 | 1,062.00 | 1,129.00 | 1,018.00 | 1,071.00 | 1,071.00 | 36,456 |
| 2026-06-12 | 1,180.00 | 1,195.00 | 1,037.00 | 1,056.00 | 1,056.00 | 59,403 |
| 2026-06-11 | 1,015.00 | 1,056.00 | 1,005.00 | 1,022.00 | 1,022.00 | 15,690 |
| 2026-06-10 | 1,000.00 | 1,056.00 | 1,000.00 | 1,015.00 | 1,015.00 | 10,140 |
| 2026-06-09 | 982.00 | 1,021.00 | 902.00 | 1,000.00 | 1,000.00 | 56,678 |
| 2026-06-08 | 1,019.00 | 1,019.00 | 960.00 | 990.00 | 990.00 | 33,399 |
| 2026-06-05 | 1,023.00 | 1,048.00 | 1,006.00 | 1,022.00 | 1,022.00 | 78,674 |
| 2026-06-04 | 1,034.00 | 1,050.00 | 996.00 | 1,025.00 | 1,025.00 | 21,579 |
| 2026-06-02 | 1,047.00 | 1,079.00 | 1,010.00 | 1,028.00 | 1,028.00 | 39,037 |
| 2026-06-01 | 1,118.00 | 1,118.00 | 1,014.00 | 1,047.00 | 1,047.00 | 131,045 |
| 2026-05-29 | 1,120.00 | 1,159.00 | 1,070.00 | 1,118.00 | 1,118.00 | 52,453 |
| 2026-05-28 | 1,106.00 | 1,174.00 | 1,082.00 | 1,120.00 | 1,120.00 | 31,891 |
| 2026-05-27 | 1,142.00 | 1,142.00 | 1,070.00 | 1,106.00 | 1,106.00 | 29,152 |
| 2026-05-26 | 1,139.00 | 1,188.00 | 1,120.00 | 1,120.00 | 1,120.00 | 86,039 |
| 2026-05-22 | 1,121.00 | 1,180.00 | 1,117.00 | 1,139.00 | 1,139.00 | 23,517 |
| 2026-05-21 | 1,179.00 | 1,179.00 | 1,085.00 | 1,115.00 | 1,115.00 | 63,771 |
| 2026-05-20 | 1,188.00 | 1,188.00 | 1,065.00 | 1,080.00 | 1,080.00 | 46,532 |
| 2026-05-19 | 1,142.00 | 1,168.00 | 1,100.00 | 1,103.00 | 1,103.00 | 51,797 |
| 2026-05-18 | 1,060.00 | 1,144.00 | 1,048.00 | 1,142.00 | 1,142.00 | 146,334 |
| 2026-05-15 | 1,149.00 | 1,149.00 | 1,058.00 | 1,060.00 | 1,060.00 | 21,782 |
| 2026-05-14 | 1,071.00 | 1,150.00 | 1,071.00 | 1,083.00 | 1,083.00 | 22,126 |
| 2026-05-13 | 1,070.00 | 1,129.00 | 1,043.00 | 1,080.00 | 1,080.00 | 75,126 |
| 2026-05-12 | 1,142.00 | 1,142.00 | 1,065.00 | 1,073.00 | 1,073.00 | 63,403 |
| 2026-05-11 | 1,169.00 | 1,169.00 | 1,124.00 | 1,142.00 | 1,142.00 | 69,680 |
| 2026-05-08 | 1,175.00 | 1,196.00 | 1,151.00 | 1,170.00 | 1,170.00 | 87,694 |
| 2026-05-07 | 1,183.00 | 1,183.00 | 1,146.00 | 1,160.00 | 1,160.00 | 75,989 |
| 2026-05-06 | 1,200.00 | 1,224.00 | 1,147.00 | 1,184.00 | 1,184.00 | 145,613 |
| 2026-05-04 | 1,168.00 | 1,223.00 | 1,167.00 | 1,196.00 | 1,196.00 | 182,282 |
| 2026-04-30 | 1,160.00 | 1,176.00 | 1,151.00 | 1,174.00 | 1,174.00 | 51,066 |
| 2026-04-29 | 1,152.00 | 1,193.00 | 1,137.00 | 1,171.00 | 1,171.00 | 79,754 |
| 2026-04-28 | 1,159.00 | 1,163.00 | 1,136.00 | 1,159.00 | 1,159.00 | 68,916 |
| 2026-04-27 | 1,167.00 | 1,178.00 | 1,153.00 | 1,160.00 | 1,160.00 | 75,326 |
| 2026-04-24 | 1,150.00 | 1,181.00 | 1,147.00 | 1,167.00 | 1,167.00 | 99,206 |
| 2026-04-23 | 1,159.00 | 1,176.00 | 1,146.00 | 1,163.00 | 1,163.00 | 49,628 |
| 2026-04-22 | 1,176.00 | 1,179.00 | 1,100.00 | 1,163.00 | 1,163.00 | 100,861 |
| 2026-04-21 | 1,151.00 | 1,180.00 | 1,147.00 | 1,166.00 | 1,166.00 | 69,370 |
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.