Ubion Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 963.00 | 1,041.00 | 963.00 | 979.00 | 886.64 | 80,837 |
| 2025-01-21 | 981.00 | 987.00 | 951.00 | 963.00 | 872.15 | 90,960 |
| 2025-01-20 | 1,010.00 | 1,019.00 | 969.00 | 970.00 | 878.49 | 180,909 |
| 2025-01-17 | 1,014.00 | 1,027.00 | 989.00 | 1,008.00 | 912.91 | 120,914 |
| 2025-01-16 | 1,045.00 | 1,053.00 | 1,001.00 | 1,008.00 | 912.91 | 142,322 |
| 2025-01-15 | 1,013.00 | 1,079.00 | 992.00 | 1,045.00 | 946.42 | 153,699 |
| 2025-01-14 | 1,022.00 | 1,075.00 | 993.00 | 1,013.00 | 917.43 | 111,562 |
| 2025-01-13 | 1,076.00 | 1,076.00 | 1,019.00 | 1,022.00 | 925.58 | 71,934 |
| 2025-01-10 | 1,018.00 | 1,056.00 | 1,018.00 | 1,054.00 | 954.57 | 203,826 |
| 2025-01-09 | 1,039.00 | 1,039.00 | 1,004.00 | 1,018.00 | 921.96 | 75,215 |
| 2025-01-08 | 1,048.00 | 1,066.00 | 1,003.00 | 1,039.00 | 940.98 | 147,050 |
| 2025-01-07 | 1,050.00 | 1,074.00 | 1,030.00 | 1,048.00 | 949.13 | 112,531 |
| 2025-01-06 | 1,014.00 | 1,075.00 | 1,000.00 | 1,050.00 | 950.94 | 203,668 |
| 2025-01-03 | 1,015.00 | 1,018.00 | 991.00 | 1,012.00 | 916.53 | 106,204 |
| 2025-01-02 | 966.00 | 1,015.00 | 966.00 | 1,015.00 | 919.25 | 129,323 |
| 2024-12-30 | 979.00 | 997.00 | 950.00 | 961.00 | 870.34 | 218,067 |
| 2024-12-27 | 985.00 | 1,021.00 | 974.00 | 979.00 | 886.64 | 233,933 |
| 2024-12-26 | 1,013.00 | 1,028.00 | 977.00 | 985.00 | 892.08 | 216,414 |
| 2024-12-24 | 1,056.00 | 1,067.00 | 1,011.00 | 1,013.00 | 917.43 | 165,623 |
| 2024-12-23 | 1,025.00 | 1,065.00 | 1,017.00 | 1,056.00 | 956.38 | 251,318 |
| 2024-12-20 | 1,075.00 | 1,091.00 | 968.00 | 1,016.00 | 920.15 | 635,668 |
| 2024-12-19 | 1,169.00 | 1,169.00 | 1,104.00 | 1,120.00 | 1,014.34 | 686,109 |
| 2024-12-18 | 1,262.00 | 1,370.00 | 1,157.00 | 1,185.00 | 1,073.21 | 4,303,871 |
| 2024-12-17 | 1,421.00 | 1,650.00 | 1,130.00 | 1,182.00 | 1,070.49 | 14,975,728 |
| 2024-12-16 | 979.00 | 1,272.00 | 979.00 | 1,272.00 | 1,152.00 | 5,887,063 |
| 2024-12-13 | 923.00 | 1,015.00 | 920.00 | 979.00 | 886.64 | 346,008 |
| 2024-12-12 | 975.00 | 989.00 | 925.00 | 930.00 | 842.26 | 196,516 |
| 2024-12-11 | 860.00 | 967.00 | 860.00 | 965.00 | 873.96 | 683,717 |
| 2024-12-10 | 800.00 | 868.00 | 800.00 | 850.00 | 769.81 | 115,355 |
| 2024-12-09 | 804.00 | 836.00 | 751.00 | 810.00 | 733.58 | 178,187 |
| 2024-12-06 | 882.00 | 882.00 | 802.00 | 863.00 | 781.58 | 142,294 |
| 2024-12-05 | 916.00 | 916.00 | 876.00 | 882.00 | 798.79 | 103,626 |
| 2024-12-04 | 883.00 | 919.00 | 850.00 | 917.00 | 830.49 | 183,871 |
| 2024-12-03 | 927.00 | 927.00 | 877.00 | 895.00 | 810.57 | 198,551 |
| 2024-12-02 | 903.00 | 940.00 | 855.00 | 936.00 | 847.70 | 494,608 |
| 2024-11-29 | 869.00 | 968.00 | 868.00 | 903.00 | 817.81 | 804,780 |
| 2024-11-28 | 900.00 | 902.00 | 862.00 | 867.00 | 785.21 | 227,367 |
| 2024-11-27 | 939.00 | 954.00 | 890.00 | 900.00 | 815.09 | 496,738 |
| 2024-11-26 | 919.00 | 950.00 | 896.00 | 927.00 | 839.55 | 640,955 |
| 2024-11-25 | 1,048.00 | 1,215.00 | 895.00 | 921.00 | 834.11 | 9,976,388 |
| 2024-11-22 | 768.00 | 978.00 | 765.00 | 978.00 | 885.74 | 998,208 |
| 2024-11-21 | 801.00 | 853.00 | 751.00 | 753.00 | 681.96 | 207,458 |
| 2024-11-20 | 800.00 | 837.00 | 800.00 | 801.00 | 725.43 | 27,145 |
| 2024-11-19 | 810.00 | 847.00 | 800.00 | 800.00 | 724.53 | 14,381 |
| 2024-11-18 | 792.00 | 825.00 | 790.00 | 805.00 | 729.06 | 10,036 |
| 2024-11-15 | 765.00 | 802.00 | 728.00 | 790.00 | 715.47 | 67,681 |
| 2024-11-14 | 764.00 | 838.00 | 764.00 | 765.00 | 692.83 | 59,913 |
| 2024-11-13 | 764.00 | 785.00 | 764.00 | 764.00 | 691.92 | 40,801 |
| 2024-11-12 | 808.00 | 833.00 | 761.00 | 764.00 | 691.92 | 90,426 |
| 2024-11-11 | 853.00 | 869.00 | 801.00 | 817.00 | 739.92 | 50,434 |
| 2024-11-08 | 825.00 | 853.00 | 821.00 | 853.00 | 772.53 | 78,000 |
| 2024-11-07 | 882.00 | 883.00 | 802.00 | 883.00 | 799.70 | 80,295 |
| 2024-11-06 | 888.00 | 895.00 | 851.00 | 883.00 | 799.70 | 15,069 |
| 2024-11-05 | 857.00 | 900.00 | 850.00 | 897.00 | 812.38 | 55,577 |
| 2024-11-04 | 866.00 | 867.00 | 842.00 | 866.00 | 784.30 | 22,808 |
| 2024-11-01 | 862.00 | 868.00 | 850.00 | 868.00 | 786.11 | 40,328 |
| 2024-10-31 | 857.00 | 869.00 | 856.00 | 862.00 | 780.68 | 49,087 |
| 2024-10-30 | 845.00 | 856.00 | 830.00 | 856.00 | 775.25 | 33,101 |
| 2024-10-29 | 819.00 | 858.00 | 819.00 | 829.00 | 750.79 | 53,683 |
| 2024-10-28 | 796.00 | 850.00 | 796.00 | 819.00 | 741.74 | 56,843 |
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.