Ubion Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,045.00 | 1,080.00 | 1,041.00 | 1,060.00 | 960.00 | 17,406 |
| 2025-10-22 | 1,049.00 | 1,070.00 | 1,000.00 | 1,045.00 | 946.42 | 11,471 |
| 2025-10-21 | 1,043.00 | 1,050.00 | 1,037.00 | 1,049.00 | 950.04 | 14,492 |
| 2025-10-20 | 1,041.00 | 1,059.00 | 1,011.00 | 1,043.00 | 944.60 | 19,789 |
| 2025-10-17 | 1,041.00 | 1,088.00 | 1,041.00 | 1,041.00 | 942.79 | 33,176 |
| 2025-10-16 | 1,041.00 | 1,114.00 | 1,041.00 | 1,041.00 | 942.79 | 31,661 |
| 2025-10-15 | 1,028.00 | 1,041.00 | 1,028.00 | 1,041.00 | 942.79 | 15,760 |
| 2025-10-14 | 1,064.00 | 1,100.00 | 1,012.00 | 1,028.00 | 931.02 | 24,488 |
| 2025-10-13 | 1,080.00 | 1,110.00 | 1,064.00 | 1,064.00 | 963.62 | 16,652 |
| 2025-10-10 | 1,040.00 | 1,090.00 | 1,040.00 | 1,080.00 | 978.11 | 34,039 |
| 2025-10-02 | 1,060.00 | 1,073.00 | 1,014.00 | 1,024.00 | 927.40 | 20,120 |
| 2025-10-01 | 1,039.00 | 1,061.00 | 1,029.00 | 1,060.00 | 960.00 | 18,826 |
| 2025-09-30 | 1,045.00 | 1,061.00 | 1,029.00 | 1,039.00 | 940.98 | 25,535 |
| 2025-09-29 | 1,047.00 | 1,147.00 | 1,039.00 | 1,045.00 | 946.42 | 49,584 |
| 2025-09-26 | 1,058.00 | 1,061.00 | 1,047.00 | 1,047.00 | 948.23 | 12,081 |
| 2025-09-25 | 1,054.00 | 1,069.00 | 1,051.00 | 1,058.00 | 958.19 | 20,970 |
| 2025-09-24 | 1,049.00 | 1,058.00 | 1,041.00 | 1,054.00 | 954.57 | 29,179 |
| 2025-09-23 | 1,051.00 | 1,075.00 | 1,045.00 | 1,049.00 | 950.04 | 21,195 |
| 2025-09-22 | 1,049.00 | 1,070.00 | 1,048.00 | 1,051.00 | 951.85 | 37,310 |
| 2025-09-19 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 969.96 | 0 |
| 2025-09-18 | 1,080.00 | 1,080.00 | 1,064.00 | 1,071.00 | 969.96 | 22,103 |
| 2025-09-17 | 1,085.00 | 1,099.00 | 1,066.00 | 1,080.00 | 978.11 | 26,889 |
| 2025-09-16 | 1,067.00 | 1,100.00 | 1,050.00 | 1,060.00 | 960.00 | 33,228 |
| 2025-09-15 | 1,065.00 | 1,099.00 | 1,064.00 | 1,067.00 | 966.34 | 38,090 |
| 2025-09-12 | 1,089.00 | 1,090.00 | 1,062.00 | 1,065.00 | 964.53 | 24,982 |
| 2025-09-11 | 1,063.00 | 1,089.00 | 1,062.00 | 1,089.00 | 986.26 | 41,831 |
| 2025-09-10 | 1,059.00 | 1,074.00 | 1,055.00 | 1,062.00 | 961.81 | 68,048 |
| 2025-09-09 | 1,045.00 | 1,262.00 | 1,040.00 | 1,054.00 | 954.57 | 1,435,460 |
| 2025-09-08 | 1,047.00 | 1,056.00 | 1,042.00 | 1,045.00 | 946.42 | 17,020 |
| 2025-09-05 | 1,054.00 | 1,064.00 | 1,044.00 | 1,048.00 | 949.13 | 14,112 |
| 2025-09-04 | 1,052.00 | 1,069.00 | 1,042.00 | 1,054.00 | 954.57 | 24,686 |
| 2025-09-03 | 1,092.00 | 1,092.00 | 1,036.00 | 1,041.00 | 942.79 | 30,303 |
| 2025-09-02 | 1,031.00 | 1,092.00 | 1,020.00 | 1,092.00 | 988.98 | 34,491 |
| 2025-09-01 | 1,053.00 | 1,061.00 | 1,028.00 | 1,031.00 | 933.74 | 41,806 |
| 2025-08-29 | 1,045.00 | 1,061.00 | 1,010.00 | 1,053.00 | 953.66 | 130,369 |
| 2025-08-28 | 1,043.00 | 1,116.00 | 1,031.00 | 1,045.00 | 946.42 | 34,613 |
| 2025-08-27 | 1,043.00 | 1,060.00 | 1,030.00 | 1,043.00 | 944.60 | 21,866 |
| 2025-08-26 | 1,069.00 | 1,069.00 | 1,040.00 | 1,043.00 | 944.60 | 40,492 |
| 2025-08-25 | 1,062.00 | 1,080.00 | 1,062.00 | 1,069.00 | 968.15 | 25,507 |
| 2025-08-22 | 1,079.00 | 1,200.00 | 1,062.00 | 1,062.00 | 961.81 | 165,260 |
| 2025-08-21 | 1,070.00 | 1,158.00 | 1,065.00 | 1,079.00 | 977.21 | 41,841 |
| 2025-08-20 | 1,096.00 | 1,096.00 | 1,069.00 | 1,070.00 | 969.06 | 39,843 |
| 2025-08-19 | 1,135.00 | 1,142.00 | 1,093.00 | 1,096.00 | 992.60 | 72,702 |
| 2025-08-18 | 1,179.00 | 1,186.00 | 1,090.00 | 1,143.00 | 1,035.17 | 117,278 |
| 2025-08-14 | 1,160.00 | 1,235.00 | 1,159.00 | 1,190.00 | 1,077.74 | 68,486 |
| 2025-08-13 | 1,183.00 | 1,193.00 | 1,170.00 | 1,176.00 | 1,065.06 | 29,334 |
| 2025-08-12 | 1,174.00 | 1,199.00 | 1,172.00 | 1,183.00 | 1,071.40 | 28,124 |
| 2025-08-11 | 1,185.00 | 1,185.00 | 1,161.00 | 1,174.00 | 1,063.25 | 21,781 |
| 2025-08-08 | 1,179.00 | 1,180.00 | 1,161.00 | 1,177.00 | 1,065.96 | 19,314 |
| 2025-08-07 | 1,186.00 | 1,189.00 | 1,163.00 | 1,176.00 | 1,065.06 | 32,827 |
| 2025-08-06 | 1,213.00 | 1,213.00 | 1,164.00 | 1,180.00 | 1,068.68 | 39,436 |
| 2025-08-05 | 1,235.00 | 1,235.00 | 1,194.00 | 1,212.00 | 1,097.66 | 67,656 |
| 2025-08-04 | 1,190.00 | 1,241.00 | 1,163.00 | 1,235.00 | 1,118.49 | 100,715 |
| 2025-08-01 | 1,200.00 | 1,216.00 | 1,169.00 | 1,190.00 | 1,077.74 | 66,703 |
| 2025-07-31 | 1,182.00 | 1,214.00 | 1,163.00 | 1,200.00 | 1,086.79 | 36,968 |
| 2025-07-30 | 1,170.00 | 1,218.00 | 1,153.00 | 1,182.00 | 1,070.49 | 57,245 |
| 2025-07-29 | 1,160.00 | 1,242.00 | 1,145.00 | 1,170.00 | 1,059.62 | 55,298 |
| 2025-07-28 | 1,179.00 | 1,179.00 | 1,151.00 | 1,160.00 | 1,050.57 | 69,833 |
| 2025-07-25 | 1,177.00 | 1,179.00 | 1,165.00 | 1,171.00 | 1,060.53 | 25,170 |
| 2025-07-24 | 1,164.00 | 1,199.00 | 1,163.00 | 1,188.00 | 1,075.92 | 28,170 |
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.