Ubion Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,001.00 | 1,049.00 | 988.00 | 1,006.00 | 911.09 | 105,185 |
| 2026-01-19 | 1,069.00 | 1,072.00 | 999.00 | 1,000.00 | 905.66 | 177,064 |
| 2026-01-16 | 1,096.00 | 1,097.00 | 1,038.00 | 1,069.00 | 968.15 | 145,175 |
| 2026-01-15 | 1,075.00 | 1,111.00 | 1,075.00 | 1,096.00 | 992.60 | 26,126 |
| 2026-01-14 | 1,079.00 | 1,111.00 | 1,061.00 | 1,075.00 | 973.58 | 37,444 |
| 2026-01-13 | 1,068.00 | 1,098.00 | 1,068.00 | 1,079.00 | 977.21 | 58,914 |
| 2026-01-12 | 1,053.00 | 1,083.00 | 1,047.00 | 1,068.00 | 967.25 | 49,430 |
| 2026-01-09 | 1,061.00 | 1,063.00 | 1,050.00 | 1,053.00 | 953.66 | 32,483 |
| 2026-01-08 | 1,055.00 | 1,061.00 | 1,039.00 | 1,061.00 | 960.91 | 24,144 |
| 2026-01-07 | 1,027.00 | 1,064.00 | 1,027.00 | 1,055.00 | 955.47 | 57,939 |
| 2026-01-06 | 997.00 | 1,027.00 | 997.00 | 1,027.00 | 930.11 | 27,026 |
| 2026-01-05 | 1,013.00 | 1,037.00 | 980.00 | 997.00 | 902.94 | 108,057 |
| 2026-01-02 | 993.00 | 1,039.00 | 993.00 | 1,013.00 | 917.43 | 45,018 |
| 2025-12-30 | 984.00 | 993.00 | 967.00 | 993.00 | 899.32 | 23,527 |
| 2025-12-29 | 958.00 | 999.00 | 934.00 | 984.00 | 891.17 | 38,244 |
| 2025-12-26 | 969.00 | 978.00 | 961.00 | 967.00 | 875.77 | 15,800 |
| 2025-12-24 | 969.00 | 1,008.00 | 959.00 | 978.00 | 885.74 | 46,793 |
| 2025-12-23 | 930.00 | 969.00 | 930.00 | 969.00 | 877.58 | 20,352 |
| 2025-12-22 | 929.00 | 945.00 | 927.00 | 939.00 | 850.42 | 18,333 |
| 2025-12-19 | 902.00 | 936.00 | 902.00 | 929.00 | 841.36 | 10,441 |
| 2025-12-18 | 920.00 | 934.00 | 906.00 | 910.00 | 824.15 | 21,993 |
| 2025-12-17 | 914.00 | 935.00 | 914.00 | 925.00 | 837.74 | 25,817 |
| 2025-12-16 | 912.00 | 941.00 | 911.00 | 914.00 | 827.77 | 20,456 |
| 2025-12-15 | 898.00 | 911.00 | 884.00 | 911.00 | 825.06 | 28,477 |
| 2025-12-12 | 907.00 | 915.00 | 902.00 | 907.00 | 821.43 | 53,231 |
| 2025-12-11 | 911.00 | 920.00 | 911.00 | 920.00 | 833.21 | 32,420 |
| 2025-12-10 | 909.00 | 940.00 | 909.00 | 920.00 | 833.21 | 8,819 |
| 2025-12-09 | 904.00 | 922.00 | 889.00 | 916.00 | 829.58 | 16,360 |
| 2025-12-08 | 915.00 | 938.00 | 915.00 | 915.00 | 828.68 | 75,370 |
| 2025-12-05 | 912.00 | 929.00 | 910.00 | 915.00 | 828.68 | 36,441 |
| 2025-12-04 | 939.00 | 948.00 | 921.00 | 921.00 | 834.11 | 18,770 |
| 2025-12-03 | 922.00 | 956.00 | 921.00 | 939.00 | 850.42 | 37,190 |
| 2025-12-02 | 938.00 | 947.00 | 918.00 | 921.00 | 834.11 | 21,592 |
| 2025-12-01 | 919.00 | 954.00 | 919.00 | 947.00 | 857.66 | 23,726 |
| 2025-11-28 | 933.00 | 945.00 | 919.00 | 919.00 | 832.30 | 48,284 |
| 2025-11-27 | 922.00 | 996.00 | 921.00 | 947.00 | 857.66 | 32,245 |
| 2025-11-26 | 917.00 | 940.00 | 916.00 | 922.00 | 835.02 | 16,286 |
| 2025-11-25 | 946.00 | 957.00 | 910.00 | 917.00 | 830.49 | 31,499 |
| 2025-11-24 | 944.00 | 965.00 | 929.00 | 957.00 | 866.72 | 37,306 |
| 2025-11-21 | 966.00 | 966.00 | 921.00 | 965.00 | 873.96 | 25,309 |
| 2025-11-20 | 953.00 | 977.00 | 950.00 | 968.00 | 876.68 | 31,019 |
| 2025-11-19 | 959.00 | 975.00 | 940.00 | 954.00 | 864.00 | 71,658 |
| 2025-11-18 | 997.00 | 997.00 | 970.00 | 975.00 | 883.02 | 22,700 |
| 2025-11-17 | 1,005.00 | 1,014.00 | 991.00 | 997.00 | 902.94 | 17,153 |
| 2025-11-14 | 992.00 | 1,069.00 | 992.00 | 1,004.00 | 909.28 | 36,660 |
| 2025-11-13 | 1,006.00 | 1,034.00 | 991.00 | 1,003.00 | 908.38 | 63,527 |
| 2025-11-12 | 1,013.00 | 1,128.00 | 987.00 | 1,006.00 | 911.09 | 347,810 |
| 2025-11-11 | 997.00 | 1,095.00 | 997.00 | 1,002.00 | 907.47 | 42,925 |
| 2025-11-10 | 991.00 | 1,004.00 | 987.00 | 997.00 | 902.94 | 30,361 |
| 2025-11-07 | 995.00 | 1,004.00 | 985.00 | 1,004.00 | 909.28 | 44,318 |
| 2025-11-06 | 1,010.00 | 1,010.00 | 999.00 | 1,004.00 | 909.28 | 8,820 |
| 2025-11-05 | 1,050.00 | 1,080.00 | 994.00 | 1,010.00 | 914.72 | 28,533 |
| 2025-11-04 | 1,010.00 | 1,075.00 | 976.00 | 1,059.00 | 959.09 | 55,683 |
| 2025-11-03 | 1,041.00 | 1,073.00 | 1,003.00 | 1,010.00 | 914.72 | 30,435 |
| 2025-10-31 | 1,070.00 | 1,085.00 | 1,039.00 | 1,041.00 | 942.79 | 24,057 |
| 2025-10-30 | 1,025.00 | 1,100.00 | 1,025.00 | 1,070.00 | 969.06 | 197,861 |
| 2025-10-29 | 1,032.00 | 1,040.00 | 980.00 | 1,025.00 | 928.30 | 37,856 |
| 2025-10-28 | 1,032.00 | 1,038.00 | 1,000.00 | 1,029.00 | 931.92 | 45,058 |
| 2025-10-27 | 1,036.00 | 1,052.00 | 1,015.00 | 1,024.00 | 927.40 | 39,528 |
| 2025-10-24 | 1,058.00 | 1,086.00 | 1,011.00 | 1,053.00 | 953.66 | 21,230 |
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.