Ubion Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,885.00 | 4,885.00 | 4,500.00 | 4,645.00 | 4,645.00 | 2,377 |
| 2026-10-16 | 4,990.00 | 5,130.00 | 4,860.00 | 4,885.00 | 4,885.00 | 2,322 |
| 2026-10-15 | 5,290.00 | 5,320.00 | 4,770.00 | 5,130.00 | 5,130.00 | 2,892 |
| 2026-10-14 | 5,200.00 | 5,400.00 | 5,090.00 | 5,400.00 | 5,400.00 | 2,341 |
| 2026-10-13 | 4,895.00 | 5,200.00 | 4,775.00 | 5,200.00 | 5,200.00 | 13,272 |
| 2026-10-12 | 4,770.00 | 4,967.00 | 4,770.00 | 4,895.00 | 4,895.00 | 3,768 |
| 2026-10-08 | 4,910.00 | 5,010.00 | 4,750.00 | 4,770.00 | 4,770.00 | 2,995 |
| 2026-10-07 | 4,985.00 | 5,220.00 | 4,985.00 | 5,010.00 | 5,010.00 | 6,610 |
| 2026-10-06 | 5,150.00 | 5,640.00 | 4,785.00 | 4,825.00 | 4,825.00 | 37,365 |
| 2026-10-02 | 5,060.00 | 5,120.00 | 4,995.00 | 5,090.00 | 5,090.00 | 1,536 |
| 2026-10-01 | 5,080.00 | 5,130.00 | 4,830.00 | 4,995.00 | 4,995.00 | 2,838 |
| 2026-09-30 | 4,980.00 | 4,980.00 | 4,830.00 | 4,830.00 | 4,830.00 | 2,085 |
| 2026-09-29 | 4,990.00 | 4,990.00 | 4,875.00 | 4,980.00 | 4,980.00 | 1,735 |
| 2026-09-28 | 5,060.00 | 5,210.00 | 4,950.00 | 4,990.00 | 4,990.00 | 5,992 |
| 2026-09-23 | 5,160.00 | 5,210.00 | 5,020.00 | 5,210.00 | 5,210.00 | 5,448 |
| 2026-09-22 | 5,300.00 | 5,310.00 | 5,190.00 | 5,210.00 | 5,210.00 | 2,763 |
| 2026-09-21 | 5,400.00 | 5,400.00 | 5,030.00 | 5,310.00 | 5,310.00 | 5,610 |
| 2026-09-18 | 5,620.00 | 5,860.00 | 5,480.00 | 5,520.00 | 5,520.00 | 4,814 |
| 2026-09-17 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0 |
| 2026-09-16 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0 |
| 2026-09-15 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0 |
| 2026-09-14 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0 |
| 2026-09-11 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0 |
| 2026-09-10 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0 |
| 2026-09-09 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0 |
| 2026-09-08 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0 |
| 2026-09-07 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0 |
| 2026-09-04 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0 |
| 2026-09-03 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0 |
| 2026-09-02 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0 |
| 2026-09-01 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0 |
| 2026-08-31 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0 |
| 2026-08-28 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0 |
| 2026-08-27 | 1,131.00 | 1,200.00 | 1,093.00 | 1,196.00 | 1,196.00 | 174,940 |
| 2026-08-26 | 1,079.00 | 1,179.00 | 1,004.00 | 1,154.00 | 1,154.00 | 56,011 |
| 2026-08-25 | 1,055.00 | 1,090.00 | 1,033.00 | 1,090.00 | 1,090.00 | 20,103 |
| 2026-08-24 | 1,081.00 | 1,081.00 | 1,011.00 | 1,055.00 | 1,055.00 | 8,384 |
| 2026-08-21 | 1,094.00 | 1,094.00 | 1,025.00 | 1,090.00 | 1,090.00 | 4,474 |
| 2026-08-20 | 1,072.00 | 1,094.00 | 1,001.00 | 1,094.00 | 1,094.00 | 25,885 |
| 2026-08-19 | 1,029.00 | 1,131.00 | 1,029.00 | 1,107.00 | 1,107.00 | 52,587 |
| 2026-08-18 | 1,127.00 | 1,128.00 | 1,010.00 | 1,029.00 | 1,029.00 | 100,800 |
| 2026-08-14 | 1,134.00 | 1,134.00 | 1,082.00 | 1,128.00 | 1,128.00 | 23,766 |
| 2026-08-13 | 1,115.00 | 1,145.00 | 1,089.00 | 1,135.00 | 1,135.00 | 17,064 |
| 2026-08-12 | 1,149.00 | 1,149.00 | 1,101.00 | 1,115.00 | 1,115.00 | 8,048 |
| 2026-08-11 | 1,115.00 | 1,145.00 | 1,096.00 | 1,130.00 | 1,130.00 | 21,533 |
| 2026-08-10 | 1,167.00 | 1,167.00 | 1,111.00 | 1,115.00 | 1,115.00 | 19,432 |
| 2026-08-07 | 1,101.00 | 1,179.00 | 1,101.00 | 1,179.00 | 1,179.00 | 9,282 |
| 2026-08-06 | 1,124.00 | 1,170.00 | 1,080.00 | 1,141.00 | 1,141.00 | 29,982 |
| 2026-08-05 | 1,127.00 | 1,171.00 | 1,074.00 | 1,124.00 | 1,124.00 | 110,262 |
| 2026-08-04 | 1,030.00 | 1,150.00 | 989.00 | 1,150.00 | 1,150.00 | 172,925 |
| 2026-08-03 | 1,040.00 | 1,100.00 | 991.00 | 1,040.00 | 1,040.00 | 93,073 |
| 2026-07-31 | 1,044.00 | 1,090.00 | 990.00 | 1,038.00 | 1,038.00 | 68,704 |
| 2026-07-30 | 1,009.00 | 1,045.00 | 975.00 | 1,044.00 | 1,044.00 | 28,866 |
| 2026-07-29 | 1,004.00 | 1,039.00 | 963.00 | 1,036.00 | 1,036.00 | 38,009 |
| 2026-07-28 | 1,000.00 | 1,042.00 | 969.00 | 1,032.00 | 1,032.00 | 42,631 |
| 2026-07-27 | 1,033.00 | 1,042.00 | 958.00 | 1,032.00 | 1,032.00 | 38,368 |
| 2026-07-24 | 983.00 | 1,039.00 | 942.00 | 1,032.00 | 1,032.00 | 43,762 |
| 2026-07-23 | 964.00 | 1,020.00 | 908.00 | 1,008.00 | 1,008.00 | 22,967 |
| 2026-07-22 | 969.00 | 1,049.00 | 925.00 | 959.00 | 959.00 | 12,791 |
| 2026-07-21 | 1,048.00 | 1,048.00 | 934.00 | 976.00 | 976.00 | 16,838 |
Page 1 of 21 · 1,224 trading daysOlder →
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.