Ubion Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,194.00 | 1,210.00 | 1,158.00 | 1,164.00 | 1,054.19 | 76,715 |
| 2025-07-22 | 1,229.00 | 1,229.00 | 1,187.00 | 1,187.00 | 1,075.02 | 36,648 |
| 2025-07-21 | 1,185.00 | 1,260.00 | 1,162.00 | 1,229.00 | 1,113.06 | 77,191 |
| 2025-07-18 | 1,166.00 | 1,187.00 | 1,156.00 | 1,185.00 | 1,073.21 | 14,139 |
| 2025-07-17 | 1,161.00 | 1,187.00 | 1,155.00 | 1,161.00 | 1,051.47 | 41,845 |
| 2025-07-16 | 1,183.00 | 1,187.00 | 1,150.00 | 1,161.00 | 1,051.47 | 42,473 |
| 2025-07-15 | 1,197.00 | 1,197.00 | 1,143.00 | 1,172.00 | 1,061.43 | 29,315 |
| 2025-07-14 | 1,197.00 | 1,201.00 | 1,169.00 | 1,197.00 | 1,084.08 | 28,497 |
| 2025-07-11 | 1,200.00 | 1,212.00 | 1,184.00 | 1,197.00 | 1,084.08 | 9,714 |
| 2025-07-10 | 1,193.00 | 1,193.00 | 1,169.00 | 1,193.00 | 1,080.45 | 13,018 |
| 2025-07-09 | 1,190.00 | 1,214.00 | 1,170.00 | 1,193.00 | 1,080.45 | 20,904 |
| 2025-07-08 | 1,187.00 | 1,200.00 | 1,161.00 | 1,200.00 | 1,086.79 | 4,437 |
| 2025-07-07 | 1,182.00 | 1,194.00 | 1,170.00 | 1,176.00 | 1,065.06 | 26,373 |
| 2025-07-04 | 1,189.00 | 1,220.00 | 1,178.00 | 1,182.00 | 1,070.49 | 16,466 |
| 2025-07-03 | 1,187.00 | 1,245.00 | 1,180.00 | 1,189.00 | 1,076.83 | 21,636 |
| 2025-07-02 | 1,217.00 | 1,234.00 | 1,152.00 | 1,187.00 | 1,075.02 | 31,209 |
| 2025-07-01 | 1,227.00 | 1,227.00 | 1,198.00 | 1,217.00 | 1,102.19 | 46,034 |
| 2025-06-30 | 1,205.00 | 1,240.00 | 1,186.00 | 1,240.00 | 1,123.02 | 29,207 |
| 2025-06-27 | 1,217.00 | 1,247.00 | 1,175.00 | 1,199.00 | 1,085.89 | 30,395 |
| 2025-06-26 | 1,218.00 | 1,243.00 | 1,210.00 | 1,217.00 | 1,102.19 | 67,245 |
| 2025-06-25 | 1,226.00 | 1,296.00 | 1,217.00 | 1,217.00 | 1,102.19 | 73,634 |
| 2025-06-24 | 1,193.00 | 1,247.00 | 1,193.00 | 1,214.00 | 1,099.47 | 39,350 |
| 2025-06-23 | 1,235.00 | 1,235.00 | 1,189.00 | 1,193.00 | 1,080.45 | 80,417 |
| 2025-06-20 | 1,236.00 | 1,304.00 | 1,190.00 | 1,235.00 | 1,118.49 | 98,568 |
| 2025-06-19 | 1,240.00 | 1,251.00 | 1,209.00 | 1,236.00 | 1,119.40 | 50,505 |
| 2025-06-18 | 1,213.00 | 1,278.00 | 1,188.00 | 1,240.00 | 1,123.02 | 174,127 |
| 2025-06-17 | 1,270.00 | 1,282.00 | 1,170.00 | 1,201.00 | 1,087.70 | 106,661 |
| 2025-06-16 | 1,255.00 | 1,329.00 | 1,190.00 | 1,258.00 | 1,139.32 | 538,416 |
| 2025-06-13 | 1,214.00 | 1,226.00 | 1,175.00 | 1,188.00 | 1,075.92 | 55,883 |
| 2025-06-12 | 1,246.00 | 1,246.00 | 1,182.00 | 1,207.00 | 1,093.13 | 78,725 |
| 2025-06-11 | 1,238.00 | 1,250.00 | 1,200.00 | 1,245.00 | 1,127.55 | 51,736 |
| 2025-06-10 | 1,275.00 | 1,275.00 | 1,210.00 | 1,238.00 | 1,121.21 | 89,887 |
| 2025-06-09 | 1,173.00 | 1,210.00 | 1,173.00 | 1,205.00 | 1,091.32 | 40,960 |
| 2025-06-05 | 1,192.00 | 1,204.00 | 1,170.00 | 1,171.00 | 1,060.53 | 46,363 |
| 2025-06-04 | 1,178.00 | 1,260.00 | 1,178.00 | 1,205.00 | 1,091.32 | 58,741 |
| 2025-06-02 | 1,219.00 | 1,229.00 | 1,181.00 | 1,191.00 | 1,078.64 | 43,842 |
| 2025-05-30 | 1,210.00 | 1,219.00 | 1,187.00 | 1,219.00 | 1,104.00 | 35,931 |
| 2025-05-29 | 1,199.00 | 1,220.00 | 1,174.00 | 1,198.00 | 1,084.98 | 26,544 |
| 2025-05-28 | 1,205.00 | 1,220.00 | 1,182.00 | 1,188.00 | 1,075.92 | 29,386 |
| 2025-05-27 | 1,191.00 | 1,261.00 | 1,180.00 | 1,205.00 | 1,091.32 | 39,619 |
| 2025-05-26 | 1,200.00 | 1,200.00 | 1,110.00 | 1,191.00 | 1,078.64 | 186,139 |
| 2025-05-23 | 1,233.00 | 1,233.00 | 1,200.00 | 1,200.00 | 1,086.79 | 15,752 |
| 2025-05-22 | 1,219.00 | 1,260.00 | 1,194.00 | 1,233.00 | 1,116.68 | 25,330 |
| 2025-05-21 | 1,228.00 | 1,228.00 | 1,161.00 | 1,225.00 | 1,109.43 | 23,319 |
| 2025-05-20 | 1,232.00 | 1,289.00 | 1,190.00 | 1,228.00 | 1,112.15 | 59,741 |
| 2025-05-19 | 1,258.00 | 1,258.00 | 1,201.00 | 1,238.00 | 1,121.21 | 85,415 |
| 2025-05-16 | 1,242.00 | 1,298.00 | 1,196.00 | 1,263.00 | 1,143.85 | 79,317 |
| 2025-05-15 | 1,288.00 | 1,348.00 | 1,180.00 | 1,230.00 | 1,113.96 | 279,165 |
| 2025-05-14 | 1,232.00 | 1,257.00 | 1,195.00 | 1,195.00 | 1,082.26 | 54,253 |
| 2025-05-13 | 1,244.00 | 1,275.00 | 1,218.00 | 1,220.00 | 1,104.91 | 71,366 |
| 2025-05-12 | 1,239.00 | 1,290.00 | 1,233.00 | 1,237.00 | 1,120.30 | 56,973 |
| 2025-05-09 | 1,267.00 | 1,300.00 | 1,217.00 | 1,227.00 | 1,111.25 | 27,307 |
| 2025-05-08 | 1,214.00 | 1,261.00 | 1,208.00 | 1,255.00 | 1,136.60 | 73,669 |
| 2025-05-07 | 1,237.00 | 1,288.00 | 1,205.00 | 1,214.00 | 1,099.47 | 55,165 |
| 2025-05-02 | 1,257.00 | 1,264.00 | 1,221.00 | 1,237.00 | 1,120.30 | 48,515 |
| 2025-04-30 | 1,267.00 | 1,320.00 | 1,236.00 | 1,245.00 | 1,127.55 | 41,864 |
| 2025-04-29 | 1,319.00 | 1,337.00 | 1,215.00 | 1,267.00 | 1,147.47 | 58,264 |
| 2025-04-28 | 1,268.00 | 1,329.00 | 1,237.00 | 1,318.00 | 1,193.66 | 112,188 |
| 2025-04-25 | 1,312.00 | 1,312.00 | 1,225.00 | 1,257.00 | 1,138.42 | 106,671 |
| 2025-04-24 | 1,297.00 | 1,337.00 | 1,273.00 | 1,312.00 | 1,188.23 | 176,802 |
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.