Ubion Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,133.00 | 1,160.00 | 1,131.00 | 1,140.00 | 1,140.00 | 98,625 |
| 2026-04-17 | 1,103.00 | 1,161.00 | 1,101.00 | 1,133.00 | 1,133.00 | 81,829 |
| 2026-04-16 | 1,097.00 | 1,150.00 | 1,087.00 | 1,096.00 | 1,096.00 | 95,855 |
| 2026-04-15 | 1,110.00 | 1,148.00 | 1,051.00 | 1,097.00 | 1,097.00 | 77,884 |
| 2026-04-14 | 1,062.00 | 1,140.00 | 1,062.00 | 1,110.00 | 1,110.00 | 160,739 |
| 2026-04-13 | 1,011.00 | 1,060.00 | 1,011.00 | 1,043.00 | 1,043.00 | 58,867 |
| 2026-04-10 | 1,017.00 | 1,035.00 | 1,001.00 | 1,011.00 | 1,011.00 | 58,520 |
| 2026-04-09 | 1,023.00 | 1,023.00 | 1,001.00 | 1,019.00 | 1,019.00 | 38,932 |
| 2026-04-08 | 1,048.00 | 1,048.00 | 1,000.00 | 1,023.00 | 1,023.00 | 130,489 |
| 2026-04-07 | 976.00 | 1,160.00 | 976.00 | 1,048.00 | 1,048.00 | 1,232,442 |
| 2026-04-06 | 1,016.00 | 1,260.00 | 971.00 | 977.00 | 977.00 | 1,266,714 |
| 2026-04-03 | 1,067.00 | 1,069.00 | 1,002.00 | 1,016.00 | 1,016.00 | 40,375 |
| 2026-04-02 | 1,063.00 | 1,088.00 | 1,043.00 | 1,070.00 | 1,070.00 | 54,418 |
| 2026-04-01 | 1,066.00 | 1,140.00 | 1,056.00 | 1,063.00 | 1,063.00 | 148,880 |
| 2026-03-31 | 1,048.00 | 1,071.00 | 1,047.00 | 1,066.00 | 1,066.00 | 43,800 |
| 2026-03-30 | 1,060.00 | 1,060.00 | 1,027.00 | 1,059.00 | 1,059.00 | 25,888 |
| 2026-03-27 | 1,104.00 | 1,104.00 | 1,030.00 | 1,060.00 | 960.00 | 55,738 |
| 2026-03-26 | 1,022.00 | 1,087.00 | 1,006.00 | 1,038.00 | 940.08 | 52,555 |
| 2026-03-25 | 1,034.00 | 1,035.00 | 992.00 | 1,016.00 | 920.15 | 31,512 |
| 2026-03-24 | 987.00 | 1,017.00 | 985.00 | 1,015.00 | 919.25 | 26,666 |
| 2026-03-23 | 957.00 | 995.00 | 957.00 | 995.00 | 901.13 | 11,369 |
| 2026-03-20 | 993.00 | 1,006.00 | 983.00 | 997.00 | 902.94 | 12,012 |
| 2026-03-19 | 1,033.00 | 1,033.00 | 993.00 | 993.00 | 899.32 | 29,885 |
| 2026-03-18 | 1,000.00 | 1,034.00 | 995.00 | 1,033.00 | 935.55 | 14,754 |
| 2026-03-17 | 999.00 | 1,016.00 | 988.00 | 998.00 | 903.85 | 32,014 |
| 2026-03-16 | 1,006.00 | 1,011.00 | 988.00 | 1,000.00 | 905.66 | 36,164 |
| 2026-03-13 | 988.00 | 1,045.00 | 980.00 | 1,011.00 | 915.62 | 33,480 |
| 2026-03-12 | 989.00 | 1,012.00 | 980.00 | 997.00 | 902.94 | 33,760 |
| 2026-03-11 | 964.00 | 1,000.00 | 955.00 | 986.00 | 892.98 | 76,093 |
| 2026-03-10 | 1,008.00 | 1,171.00 | 933.00 | 959.00 | 868.53 | 564,679 |
| 2026-03-09 | 945.00 | 1,009.00 | 911.00 | 1,007.00 | 912.00 | 108,604 |
| 2026-03-06 | 959.00 | 1,009.00 | 946.00 | 954.00 | 864.00 | 74,414 |
| 2026-03-05 | 925.00 | 995.00 | 925.00 | 960.00 | 869.43 | 116,523 |
| 2026-03-04 | 976.00 | 976.00 | 910.00 | 924.00 | 836.83 | 125,842 |
| 2026-03-03 | 998.00 | 1,001.00 | 980.00 | 980.00 | 887.55 | 144,300 |
| 2026-02-27 | 1,026.00 | 1,028.00 | 1,006.00 | 1,007.00 | 912.00 | 123,479 |
| 2026-02-26 | 1,046.00 | 1,046.00 | 1,018.00 | 1,026.00 | 929.21 | 123,034 |
| 2026-02-25 | 1,043.00 | 1,058.00 | 1,031.00 | 1,047.00 | 948.23 | 91,300 |
| 2026-02-24 | 1,046.00 | 1,059.00 | 1,030.00 | 1,044.00 | 945.51 | 151,100 |
| 2026-02-23 | 1,110.00 | 1,110.00 | 1,046.00 | 1,046.00 | 947.32 | 310,567 |
| 2026-02-20 | 1,055.00 | 1,366.00 | 1,055.00 | 1,110.00 | 1,005.28 | 4,054,375 |
| 2026-02-19 | 1,038.00 | 1,109.00 | 1,038.00 | 1,051.00 | 951.85 | 118,398 |
| 2026-02-13 | 1,090.00 | 1,105.00 | 1,032.00 | 1,040.00 | 941.89 | 127,207 |
| 2026-02-12 | 1,086.00 | 1,100.00 | 1,070.00 | 1,099.00 | 995.32 | 52,034 |
| 2026-02-11 | 1,084.00 | 1,099.00 | 1,051.00 | 1,086.00 | 983.55 | 32,708 |
| 2026-02-10 | 1,056.00 | 1,091.00 | 1,050.00 | 1,084.00 | 981.74 | 47,021 |
| 2026-02-09 | 1,034.00 | 1,105.00 | 1,027.00 | 1,050.00 | 950.94 | 85,364 |
| 2026-02-06 | 1,060.00 | 1,070.00 | 1,005.00 | 1,029.00 | 931.92 | 26,449 |
| 2026-02-05 | 1,070.00 | 1,108.00 | 1,050.00 | 1,060.00 | 960.00 | 34,310 |
| 2026-02-04 | 1,072.00 | 1,117.00 | 1,043.00 | 1,065.00 | 964.53 | 36,150 |
| 2026-02-03 | 1,065.00 | 1,090.00 | 1,055.00 | 1,072.00 | 970.87 | 47,431 |
| 2026-02-02 | 1,070.00 | 1,074.00 | 1,037.00 | 1,065.00 | 964.53 | 86,664 |
| 2026-01-30 | 1,084.00 | 1,089.00 | 1,055.00 | 1,080.00 | 978.11 | 95,879 |
| 2026-01-29 | 1,065.00 | 1,073.00 | 1,047.00 | 1,070.00 | 969.06 | 38,417 |
| 2026-01-28 | 1,065.00 | 1,076.00 | 1,054.00 | 1,065.00 | 964.53 | 61,644 |
| 2026-01-27 | 1,065.00 | 1,079.00 | 1,059.00 | 1,065.00 | 964.53 | 55,425 |
| 2026-01-26 | 1,130.00 | 1,221.00 | 1,062.00 | 1,063.00 | 962.72 | 286,730 |
| 2026-01-23 | 1,086.00 | 1,110.00 | 1,076.00 | 1,085.00 | 982.64 | 59,550 |
| 2026-01-22 | 1,101.00 | 1,139.00 | 1,061.00 | 1,086.00 | 983.55 | 175,773 |
| 2026-01-21 | 1,008.00 | 1,048.00 | 1,000.00 | 1,045.00 | 946.42 | 92,492 |
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.