Ubion Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,293.00 | 1,311.00 | 1,250.00 | 1,290.00 | 1,168.30 | 70,528 |
| 2025-04-22 | 1,295.00 | 1,300.00 | 1,250.00 | 1,293.00 | 1,171.02 | 63,505 |
| 2025-04-21 | 1,257.00 | 1,340.00 | 1,220.00 | 1,295.00 | 1,172.83 | 111,939 |
| 2025-04-18 | 1,252.00 | 1,259.00 | 1,215.00 | 1,257.00 | 1,138.42 | 73,236 |
| 2025-04-17 | 1,274.00 | 1,285.00 | 1,240.00 | 1,240.00 | 1,123.02 | 83,733 |
| 2025-04-16 | 1,270.00 | 1,280.00 | 1,210.00 | 1,274.00 | 1,153.81 | 122,339 |
| 2025-04-15 | 1,279.00 | 1,340.00 | 1,152.00 | 1,262.00 | 1,142.94 | 403,085 |
| 2025-04-14 | 1,216.00 | 1,288.00 | 1,185.00 | 1,279.00 | 1,158.34 | 317,534 |
| 2025-04-11 | 1,193.00 | 1,215.00 | 1,141.00 | 1,197.00 | 1,084.08 | 91,777 |
| 2025-04-10 | 1,162.00 | 1,230.00 | 1,104.00 | 1,193.00 | 1,080.45 | 111,467 |
| 2025-04-09 | 1,191.00 | 1,240.00 | 1,080.00 | 1,155.00 | 1,046.04 | 164,872 |
| 2025-04-08 | 1,177.00 | 1,211.00 | 1,153.00 | 1,211.00 | 1,096.75 | 179,336 |
| 2025-04-07 | 1,172.00 | 1,200.00 | 1,105.00 | 1,175.00 | 1,064.15 | 253,119 |
| 2025-04-04 | 1,156.00 | 1,156.00 | 1,067.00 | 1,139.00 | 1,031.55 | 127,784 |
| 2025-04-03 | 1,116.00 | 1,146.00 | 1,110.00 | 1,119.00 | 1,013.43 | 68,743 |
| 2025-04-02 | 1,100.00 | 1,120.00 | 1,092.00 | 1,116.00 | 1,010.72 | 97,553 |
| 2025-04-01 | 1,049.00 | 1,095.00 | 1,040.00 | 1,090.00 | 987.17 | 77,301 |
| 2025-03-31 | 1,065.00 | 1,086.00 | 1,028.00 | 1,034.00 | 936.45 | 56,768 |
| 2025-03-28 | 1,068.00 | 1,068.00 | 1,053.00 | 1,055.00 | 955.47 | 49,064 |
| 2025-03-27 | 1,084.00 | 1,109.00 | 1,068.00 | 1,068.00 | 967.25 | 40,519 |
| 2025-03-26 | 1,105.00 | 1,109.00 | 1,084.00 | 1,084.00 | 981.74 | 29,633 |
| 2025-03-25 | 1,106.00 | 1,116.00 | 1,070.00 | 1,077.00 | 975.40 | 44,850 |
| 2025-03-24 | 1,055.00 | 1,110.00 | 1,055.00 | 1,106.00 | 1,001.66 | 38,544 |
| 2025-03-21 | 1,046.00 | 1,099.00 | 1,040.00 | 1,054.00 | 954.57 | 56,047 |
| 2025-03-20 | 1,103.00 | 1,139.00 | 1,001.00 | 1,046.00 | 947.32 | 36,135 |
| 2025-03-19 | 1,090.00 | 1,143.00 | 1,077.00 | 1,115.00 | 1,009.81 | 41,057 |
| 2025-03-18 | 1,115.00 | 1,120.00 | 1,094.00 | 1,102.00 | 998.04 | 55,775 |
| 2025-03-17 | 1,078.00 | 1,116.00 | 1,055.00 | 1,116.00 | 1,010.72 | 54,374 |
| 2025-03-14 | 1,034.00 | 1,078.00 | 1,022.00 | 1,067.00 | 966.34 | 31,616 |
| 2025-03-13 | 1,022.00 | 1,049.00 | 1,007.00 | 1,049.00 | 950.04 | 42,362 |
| 2025-03-12 | 1,018.00 | 1,033.00 | 1,004.00 | 1,011.00 | 915.62 | 54,961 |
| 2025-03-11 | 1,038.00 | 1,038.00 | 995.00 | 1,019.00 | 922.87 | 58,978 |
| 2025-03-10 | 1,046.00 | 1,080.00 | 1,040.00 | 1,048.00 | 949.13 | 22,767 |
| 2025-03-07 | 1,075.00 | 1,093.00 | 1,031.00 | 1,045.00 | 946.42 | 75,908 |
| 2025-03-06 | 1,035.00 | 1,100.00 | 1,035.00 | 1,075.00 | 973.58 | 66,602 |
| 2025-03-05 | 1,025.00 | 1,059.00 | 1,025.00 | 1,035.00 | 937.36 | 32,082 |
| 2025-03-04 | 1,047.00 | 1,047.00 | 986.00 | 1,025.00 | 928.30 | 35,641 |
| 2025-02-28 | 1,057.00 | 1,100.00 | 1,027.00 | 1,048.00 | 949.13 | 61,951 |
| 2025-02-27 | 1,132.00 | 1,165.00 | 1,021.00 | 1,058.00 | 958.19 | 92,547 |
| 2025-02-26 | 1,155.00 | 1,162.00 | 1,129.00 | 1,132.00 | 1,025.21 | 41,184 |
| 2025-02-25 | 1,161.00 | 1,167.00 | 1,127.00 | 1,162.00 | 1,052.38 | 46,994 |
| 2025-02-24 | 1,140.00 | 1,173.00 | 1,133.00 | 1,173.00 | 1,062.34 | 87,245 |
| 2025-02-21 | 1,150.00 | 1,175.00 | 1,139.00 | 1,150.00 | 1,041.51 | 127,498 |
| 2025-02-20 | 1,151.00 | 1,151.00 | 1,134.00 | 1,150.00 | 1,041.51 | 74,216 |
| 2025-02-19 | 1,133.00 | 1,152.00 | 1,118.00 | 1,151.00 | 1,042.42 | 72,843 |
| 2025-02-18 | 1,103.00 | 1,133.00 | 1,103.00 | 1,133.00 | 1,026.11 | 39,358 |
| 2025-02-17 | 1,129.00 | 1,155.00 | 1,100.00 | 1,103.00 | 998.94 | 234,436 |
| 2025-02-14 | 1,100.00 | 1,121.00 | 1,091.00 | 1,092.00 | 988.98 | 52,675 |
| 2025-02-13 | 1,092.00 | 1,112.00 | 1,056.00 | 1,100.00 | 996.23 | 57,370 |
| 2025-02-12 | 1,068.00 | 1,093.00 | 1,062.00 | 1,093.00 | 989.89 | 43,017 |
| 2025-02-11 | 1,072.00 | 1,133.00 | 1,072.00 | 1,077.00 | 975.40 | 54,359 |
| 2025-02-10 | 1,052.00 | 1,119.00 | 1,052.00 | 1,082.00 | 979.92 | 44,923 |
| 2025-02-07 | 1,130.00 | 1,136.00 | 1,076.00 | 1,077.00 | 975.40 | 113,490 |
| 2025-02-06 | 1,163.00 | 1,173.00 | 1,112.00 | 1,140.00 | 1,032.45 | 112,785 |
| 2025-02-05 | 1,148.00 | 1,174.00 | 1,113.00 | 1,163.00 | 1,053.28 | 128,126 |
| 2025-02-04 | 1,094.00 | 1,192.00 | 1,073.00 | 1,149.00 | 1,040.60 | 300,453 |
| 2025-02-03 | 1,089.00 | 1,145.00 | 1,044.00 | 1,100.00 | 996.23 | 371,116 |
| 2025-01-31 | 976.00 | 1,098.00 | 949.00 | 1,089.00 | 986.26 | 726,479 |
| 2025-01-24 | 990.00 | 992.00 | 967.00 | 971.00 | 879.40 | 50,462 |
| 2025-01-23 | 1,018.00 | 1,018.00 | 942.00 | 992.00 | 898.42 | 74,068 |
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.