Ubion Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 13,500.00 | 13,600.00 | 13,500.00 | 13,600.00 | 2,463.40 | 250 |
| 2022-02-16 | 13,500.00 | 13,500.00 | 13,450.00 | 13,500.00 | 2,445.28 | 10,795 |
| 2022-02-15 | 13,550.00 | 14,000.00 | 13,500.00 | 13,500.00 | 2,445.28 | 14,695 |
| 2022-02-14 | 12,550.00 | 14,400.00 | 12,550.00 | 13,550.00 | 2,454.34 | 155 |
| 2022-02-11 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 2,535.85 | 255 |
| 2022-02-10 | 14,450.00 | 14,450.00 | 14,000.00 | 14,000.00 | 2,535.85 | 855 |
| 2022-02-09 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 2,698.87 | 0 |
| 2022-02-08 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 2,698.87 | 0 |
| 2022-02-07 | 13,900.00 | 15,350.00 | 13,900.00 | 14,900.00 | 2,698.87 | 5,885 |
| 2022-02-04 | 13,400.00 | 13,700.00 | 13,350.00 | 13,350.00 | 2,418.11 | 8,960 |
| 2022-02-03 | 13,500.00 | 13,500.00 | 13,350.00 | 13,350.00 | 2,418.11 | 155 |
| 2022-01-28 | 11,550.00 | 13,600.00 | 11,550.00 | 13,400.00 | 2,427.17 | 3,005 |
| 2022-01-27 | 12,850.00 | 13,500.00 | 12,150.00 | 12,950.00 | 2,345.66 | 5,930 |
| 2022-01-26 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 2,110.19 | 0 |
| 2022-01-25 | 12,000.00 | 12,000.00 | 11,350.00 | 11,650.00 | 2,110.19 | 3,580 |
| 2022-01-24 | 11,000.00 | 11,500.00 | 11,000.00 | 11,450.00 | 2,073.96 | 6,065 |
| 2022-01-21 | 11,500.00 | 11,500.00 | 11,350.00 | 11,500.00 | 2,083.02 | 1,820 |
| 2022-01-20 | 10,600.00 | 11,000.00 | 10,550.00 | 11,000.00 | 1,992.45 | 12,640 |
| 2022-01-19 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 1,910.94 | 600 |
| 2022-01-18 | 10,300.00 | 10,600.00 | 10,300.00 | 10,600.00 | 1,920.00 | 4,415 |
| 2022-01-17 | 10,700.00 | 10,700.00 | 10,000.00 | 10,450.00 | 1,892.83 | 18,385 |
| 2022-01-14 | 10,400.00 | 10,450.00 | 10,400.00 | 10,450.00 | 1,892.83 | 6,665 |
| 2022-01-13 | 10,000.00 | 10,500.00 | 10,000.00 | 10,500.00 | 1,901.89 | 7,430 |
| 2022-01-12 | 9,400.00 | 10,500.00 | 9,400.00 | 10,400.00 | 1,883.77 | 31,240 |
| 2022-01-11 | 9,210.00 | 9,700.00 | 9,200.00 | 9,690.00 | 1,755.17 | 11,855 |
| 2022-01-10 | 9,000.00 | 9,390.00 | 9,000.00 | 9,390.00 | 1,700.83 | 14,905 |
| 2022-01-07 | 9,800.00 | 9,800.00 | 9,000.00 | 9,480.00 | 1,717.13 | 4,645 |
| 2022-01-06 | 8,850.00 | 9,950.00 | 8,850.00 | 9,600.00 | 1,738.87 | 1,260 |
| 2022-01-05 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 1,630.19 | 215 |
| 2022-01-04 | 8,800.00 | 8,890.00 | 8,800.00 | 8,890.00 | 1,610.26 | 8,515 |
| 2021-12-30 | 9,000.00 | 9,300.00 | 8,800.00 | 9,250.00 | 1,675.47 | 2,110 |
| 2021-12-29 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 1,684.53 | 750 |
| 2021-12-28 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 1,684.53 | 10 |
| 2021-12-27 | 9,200.00 | 9,500.00 | 9,200.00 | 9,500.00 | 1,720.75 | 10 |
| 2021-12-24 | 8,200.00 | 9,500.00 | 8,200.00 | 9,480.00 | 1,717.13 | 5,070 |
| 2021-12-23 | 8,400.00 | 8,600.00 | 7,810.00 | 8,600.00 | 1,557.74 | 8,735 |
| 2021-12-22 | 9,000.00 | 9,000.00 | 7,820.00 | 8,800.00 | 1,593.96 | 9,940 |
| 2021-12-21 | 9,000.00 | 9,390.00 | 9,000.00 | 9,200.00 | 1,666.42 | 8,495 |
| 2021-12-20 | 9,200.00 | 9,390.00 | 9,010.00 | 9,390.00 | 1,700.83 | 1,240 |
| 2021-12-17 | 9,750.00 | 9,750.00 | 9,400.00 | 9,400.00 | 1,702.64 | 80 |
| 2021-12-16 | 9,460.00 | 9,500.00 | 9,460.00 | 9,460.00 | 1,713.51 | 830 |
| 2021-12-15 | 9,410.00 | 9,510.00 | 9,410.00 | 9,460.00 | 1,713.51 | 26,660 |
| 2021-12-14 | 9,510.00 | 9,730.00 | 9,510.00 | 9,730.00 | 1,762.42 | 20,700 |
| 2021-12-13 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 1,766.04 | 5 |
| 2021-12-10 | 9,510.00 | 9,740.00 | 9,410.00 | 9,700.00 | 1,756.98 | 1,445 |
| 2021-12-09 | 9,700.00 | 9,780.00 | 9,700.00 | 9,780.00 | 1,771.47 | 50 |
| 2021-12-08 | 9,510.00 | 9,750.00 | 9,510.00 | 9,750.00 | 1,766.04 | 65 |
| 2021-12-07 | 9,610.00 | 9,790.00 | 9,610.00 | 9,790.00 | 1,773.28 | 10 |
| 2021-12-06 | 9,510.00 | 9,790.00 | 9,510.00 | 9,770.00 | 1,769.66 | 1,685 |
| 2021-12-03 | 9,510.00 | 9,780.00 | 9,510.00 | 9,770.00 | 1,769.66 | 710 |
| 2021-12-02 | 9,510.00 | 9,790.00 | 9,510.00 | 9,780.00 | 1,771.47 | 95 |
| 2021-12-01 | 9,410.00 | 9,790.00 | 9,410.00 | 9,760.00 | 1,767.85 | 1,225 |
| 2021-11-30 | 9,400.00 | 9,790.00 | 9,400.00 | 9,770.00 | 1,769.66 | 805 |
| 2021-11-29 | 9,510.00 | 9,790.00 | 9,510.00 | 9,790.00 | 1,773.28 | 815 |
| 2021-11-26 | 9,890.00 | 9,890.00 | 9,510.00 | 9,700.00 | 1,756.98 | 1,140 |
| 2021-11-25 | 9,880.00 | 9,950.00 | 9,880.00 | 9,890.00 | 1,791.40 | 2,800 |
| 2021-11-24 | 9,600.00 | 9,880.00 | 9,210.00 | 9,880.00 | 1,789.58 | 1,060 |
| 2021-11-23 | 9,600.00 | 9,970.00 | 9,510.00 | 9,970.00 | 1,805.89 | 1,705 |
| 2021-11-22 | 9,610.00 | 9,630.00 | 9,600.00 | 9,600.00 | 1,738.87 | 3,160 |
| 2021-11-19 | 9,510.00 | 10,500.00 | 9,510.00 | 9,800.00 | 1,775.09 | 1,085 |
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.