Ubion Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 9,600.00 | 9,790.00 | 9,200.00 | 9,790.00 | 1,773.28 | 3,275 |
| 2021-11-17 | 9,610.00 | 9,700.00 | 9,610.00 | 9,700.00 | 1,756.98 | 1,185 |
| 2021-11-16 | 9,610.00 | 9,790.00 | 9,610.00 | 9,790.00 | 1,773.28 | 665 |
| 2021-11-15 | 9,520.00 | 9,800.00 | 9,520.00 | 9,800.00 | 1,775.09 | 770 |
| 2021-11-12 | 9,610.00 | 9,790.00 | 9,520.00 | 9,790.00 | 1,773.28 | 890 |
| 2021-11-11 | 9,790.00 | 9,790.00 | 9,520.00 | 9,780.00 | 1,771.47 | 65 |
| 2021-11-10 | 9,510.00 | 9,800.00 | 9,510.00 | 9,520.00 | 1,724.38 | 775 |
| 2021-11-09 | 9,610.00 | 9,800.00 | 9,400.00 | 9,800.00 | 1,775.09 | 915 |
| 2021-11-08 | 9,610.00 | 9,800.00 | 9,610.00 | 9,800.00 | 1,775.09 | 555 |
| 2021-11-05 | 9,800.00 | 9,800.00 | 9,410.00 | 9,780.00 | 1,771.47 | 2,255 |
| 2021-11-04 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 1,773.28 | 45 |
| 2021-11-03 | 9,610.00 | 9,790.00 | 9,610.00 | 9,790.00 | 1,773.28 | 705 |
| 2021-11-02 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1,775.09 | 225 |
| 2021-11-01 | 9,620.00 | 9,950.00 | 9,610.00 | 9,950.00 | 1,802.26 | 660 |
| 2021-10-29 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 1,805.89 | 340 |
| 2021-10-28 | 9,970.00 | 9,970.00 | 9,900.00 | 9,900.00 | 1,793.21 | 570 |
| 2021-10-27 | 9,970.00 | 9,970.00 | 9,610.00 | 9,970.00 | 1,805.89 | 530 |
| 2021-10-26 | 9,970.00 | 9,970.00 | 9,930.00 | 9,930.00 | 1,798.64 | 1,005 |
| 2021-10-25 | 9,900.00 | 9,970.00 | 9,900.00 | 9,970.00 | 1,805.89 | 255 |
| 2021-10-22 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 1,805.89 | 1,730 |
| 2021-10-21 | 9,970.00 | 9,970.00 | 9,700.00 | 9,970.00 | 1,805.89 | 1,075 |
| 2021-10-20 | 9,990.00 | 9,990.00 | 9,680.00 | 9,890.00 | 1,791.40 | 1,905 |
| 2021-10-19 | 9,980.00 | 9,980.00 | 9,810.00 | 9,960.00 | 1,804.08 | 15,665 |
| 2021-10-18 | 9,800.00 | 10,050.00 | 9,800.00 | 9,890.00 | 1,791.40 | 840 |
| 2021-10-15 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 1,820.38 | 550 |
| 2021-10-14 | 10,500.00 | 10,500.00 | 9,990.00 | 10,050.00 | 1,820.38 | 320 |
← NewerPage 21 of 21 · 1,226 trading days
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.