Ubion Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 790.00 | 804.00 | 782.00 | 799.00 | 723.62 | 51,503 |
| 2024-10-24 | 829.00 | 847.00 | 787.00 | 792.00 | 717.28 | 128,941 |
| 2024-10-23 | 840.00 | 861.00 | 826.00 | 829.00 | 750.79 | 44,191 |
| 2024-10-22 | 904.00 | 904.00 | 840.00 | 840.00 | 760.75 | 91,263 |
| 2024-10-21 | 926.00 | 930.00 | 893.00 | 913.00 | 826.87 | 63,694 |
| 2024-10-18 | 958.00 | 968.00 | 923.00 | 926.00 | 838.64 | 85,955 |
| 2024-10-17 | 950.00 | 968.00 | 911.00 | 958.00 | 867.62 | 96,955 |
| 2024-10-16 | 923.00 | 961.00 | 902.00 | 959.00 | 868.53 | 171,914 |
| 2024-10-15 | 921.00 | 935.00 | 903.00 | 923.00 | 835.92 | 89,491 |
| 2024-10-14 | 937.00 | 949.00 | 920.00 | 937.00 | 848.60 | 114,454 |
| 2024-10-11 | 996.00 | 1,007.00 | 920.00 | 937.00 | 848.60 | 268,499 |
| 2024-10-10 | 1,023.00 | 1,025.00 | 993.00 | 995.00 | 901.13 | 154,974 |
| 2024-10-08 | 973.00 | 1,088.00 | 940.00 | 1,013.00 | 917.43 | 920,805 |
| 2024-10-07 | 987.00 | 1,002.00 | 932.00 | 973.00 | 881.21 | 328,253 |
| 2024-10-04 | 1,041.00 | 1,070.00 | 986.00 | 986.00 | 892.98 | 844,568 |
| 2024-10-02 | 1,214.00 | 1,217.00 | 1,000.00 | 1,022.00 | 925.58 | 5,273,182 |
| 2024-09-30 | 850.00 | 1,105.00 | 842.00 | 1,105.00 | 1,000.75 | 4,111,443 |
| 2024-09-27 | 858.00 | 858.00 | 848.00 | 850.00 | 769.81 | 11,463 |
| 2024-09-26 | 850.00 | 876.00 | 850.00 | 858.00 | 777.06 | 21,176 |
| 2024-09-25 | 865.00 | 874.00 | 855.00 | 855.00 | 774.34 | 75,638 |
| 2024-09-24 | 823.00 | 980.00 | 779.00 | 865.00 | 783.40 | 385,051 |
| 2024-09-23 | 814.00 | 864.00 | 802.00 | 823.00 | 745.36 | 37,406 |
| 2024-09-20 | 793.00 | 820.00 | 793.00 | 814.00 | 737.21 | 42,558 |
| 2024-09-19 | 817.00 | 821.00 | 797.00 | 800.00 | 724.53 | 12,828 |
| 2024-09-13 | 811.00 | 822.00 | 808.00 | 817.00 | 739.92 | 25,026 |
| 2024-09-12 | 797.00 | 815.00 | 792.00 | 811.00 | 734.49 | 19,202 |
| 2024-09-11 | 788.00 | 820.00 | 780.00 | 797.00 | 721.81 | 23,901 |
| 2024-09-10 | 796.00 | 796.00 | 770.00 | 789.00 | 714.57 | 26,902 |
| 2024-09-09 | 783.00 | 793.00 | 758.00 | 784.00 | 710.04 | 77,353 |
| 2024-09-06 | 820.00 | 821.00 | 790.00 | 790.00 | 715.47 | 76,505 |
| 2024-09-05 | 784.00 | 950.00 | 783.00 | 820.00 | 742.64 | 565,446 |
| 2024-09-04 | 815.00 | 824.00 | 791.00 | 792.00 | 717.28 | 47,499 |
| 2024-09-03 | 824.00 | 835.00 | 813.00 | 815.00 | 738.11 | 72,691 |
| 2024-09-02 | 833.00 | 846.00 | 830.00 | 830.00 | 751.70 | 59,351 |
| 2024-08-30 | 830.00 | 850.00 | 822.00 | 833.00 | 754.42 | 91,386 |
| 2024-08-29 | 843.00 | 1,020.00 | 823.00 | 830.00 | 751.70 | 1,684,930 |
| 2024-08-28 | 868.00 | 886.00 | 835.00 | 835.00 | 756.23 | 45,503 |
| 2024-08-27 | 885.00 | 899.00 | 842.00 | 868.00 | 786.11 | 28,767 |
| 2024-08-26 | 850.00 | 886.00 | 829.00 | 885.00 | 801.51 | 52,129 |
| 2024-08-23 | 859.00 | 877.00 | 855.00 | 859.00 | 777.96 | 22,952 |
| 2024-08-22 | 915.00 | 915.00 | 851.00 | 859.00 | 777.96 | 51,483 |
| 2024-08-21 | 945.00 | 945.00 | 912.00 | 915.00 | 828.68 | 23,943 |
| 2024-08-20 | 921.00 | 975.00 | 888.00 | 945.00 | 855.85 | 165,670 |
| 2024-08-19 | 862.00 | 980.00 | 862.00 | 921.00 | 834.11 | 190,953 |
| 2024-08-16 | 855.00 | 901.00 | 838.00 | 862.00 | 780.68 | 18,453 |
| 2024-08-14 | 863.00 | 863.00 | 856.00 | 862.00 | 780.68 | 19,753 |
| 2024-08-13 | 868.00 | 868.00 | 842.00 | 863.00 | 781.58 | 12,490 |
| 2024-08-12 | 868.00 | 868.00 | 863.00 | 868.00 | 786.11 | 14,723 |
| 2024-08-09 | 868.00 | 879.00 | 868.00 | 868.00 | 786.11 | 22,136 |
| 2024-08-08 | 885.00 | 890.00 | 875.00 | 875.00 | 792.45 | 17,910 |
| 2024-08-07 | 871.00 | 886.00 | 866.00 | 885.00 | 801.51 | 25,421 |
| 2024-08-06 | 823.00 | 897.00 | 805.00 | 871.00 | 788.83 | 82,387 |
| 2024-08-05 | 901.00 | 901.00 | 805.00 | 823.00 | 745.36 | 79,093 |
| 2024-08-02 | 956.00 | 963.00 | 901.00 | 901.00 | 816.00 | 59,186 |
| 2024-08-01 | 987.00 | 987.00 | 954.00 | 956.00 | 865.81 | 17,289 |
| 2024-07-31 | 940.00 | 1,033.00 | 935.00 | 964.00 | 873.06 | 181,969 |
| 2024-07-30 | 921.00 | 951.00 | 921.00 | 937.00 | 848.60 | 24,163 |
| 2024-07-29 | 950.00 | 959.00 | 910.00 | 921.00 | 834.11 | 35,883 |
| 2024-07-26 | 972.00 | 972.00 | 945.00 | 950.00 | 860.38 | 35,963 |
| 2024-07-25 | 990.00 | 990.00 | 971.00 | 972.00 | 880.30 | 29,059 |
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.