UBIVELOX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,240.00 | 8,280.00 | 8,000.00 | 8,010.00 | 7,836.14 | 70,731 |
| 2024-07-24 | 8,110.00 | 8,430.00 | 8,110.00 | 8,330.00 | 8,149.19 | 52,071 |
| 2024-07-23 | 8,110.00 | 8,280.00 | 8,110.00 | 8,190.00 | 8,012.23 | 31,622 |
| 2024-07-22 | 8,320.00 | 8,390.00 | 8,040.00 | 8,110.00 | 7,933.97 | 83,653 |
| 2024-07-19 | 8,480.00 | 8,480.00 | 8,230.00 | 8,400.00 | 8,217.67 | 24,264 |
| 2024-07-18 | 8,150.00 | 8,500.00 | 8,110.00 | 8,450.00 | 8,266.59 | 81,615 |
| 2024-07-17 | 8,530.00 | 8,530.00 | 8,110.00 | 8,290.00 | 8,110.06 | 204,429 |
| 2024-07-16 | 8,970.00 | 8,970.00 | 8,420.00 | 8,560.00 | 8,374.20 | 189,524 |
| 2024-07-15 | 9,010.00 | 9,040.00 | 8,870.00 | 8,980.00 | 8,785.09 | 41,239 |
| 2024-07-12 | 9,250.00 | 9,250.00 | 8,900.00 | 9,000.00 | 8,804.65 | 76,451 |
| 2024-07-11 | 9,300.00 | 9,380.00 | 9,050.00 | 9,050.00 | 8,853.57 | 67,514 |
| 2024-07-10 | 9,620.00 | 9,660.00 | 9,260.00 | 9,280.00 | 9,078.57 | 256,307 |
| 2024-07-09 | 8,950.00 | 9,300.00 | 8,950.00 | 9,150.00 | 8,951.40 | 56,138 |
| 2024-07-08 | 9,000.00 | 9,150.00 | 8,930.00 | 8,990.00 | 8,794.87 | 47,323 |
| 2024-07-05 | 9,250.00 | 9,260.00 | 8,990.00 | 9,000.00 | 8,804.65 | 95,024 |
| 2024-07-04 | 9,580.00 | 9,580.00 | 9,140.00 | 9,300.00 | 9,098.14 | 123,484 |
| 2024-07-03 | 9,420.00 | 9,720.00 | 9,180.00 | 9,580.00 | 9,372.06 | 146,623 |
| 2024-07-02 | 9,830.00 | 9,900.00 | 9,300.00 | 9,420.00 | 9,215.53 | 159,879 |
| 2024-07-01 | 10,240.00 | 10,380.00 | 9,830.00 | 9,830.00 | 9,616.64 | 153,658 |
| 2024-06-28 | 10,120.00 | 10,250.00 | 9,940.00 | 10,170.00 | 9,949.26 | 139,532 |
| 2024-06-27 | 10,260.00 | 10,320.00 | 10,020.00 | 10,080.00 | 9,861.21 | 130,090 |
| 2024-06-26 | 10,070.00 | 10,250.00 | 9,820.00 | 10,220.00 | 9,998.17 | 170,808 |
| 2024-06-25 | 9,950.00 | 10,140.00 | 9,550.00 | 10,000.00 | 9,782.95 | 272,548 |
| 2024-06-24 | 9,440.00 | 9,920.00 | 9,440.00 | 9,770.00 | 9,557.94 | 146,380 |
| 2024-06-21 | 9,300.00 | 9,650.00 | 8,990.00 | 9,440.00 | 9,235.10 | 171,581 |
| 2024-06-20 | 9,640.00 | 9,650.00 | 9,290.00 | 9,360.00 | 9,156.84 | 62,654 |
| 2024-06-19 | 9,810.00 | 9,810.00 | 9,650.00 | 9,670.00 | 9,460.11 | 59,350 |
| 2024-06-18 | 9,570.00 | 9,810.00 | 9,560.00 | 9,800.00 | 9,587.29 | 73,151 |
| 2024-06-17 | 9,540.00 | 9,740.00 | 9,370.00 | 9,600.00 | 9,391.63 | 74,158 |
| 2024-06-14 | 9,700.00 | 9,820.00 | 9,600.00 | 9,630.00 | 9,420.98 | 49,514 |
| 2024-06-13 | 9,820.00 | 9,830.00 | 9,620.00 | 9,680.00 | 9,469.89 | 80,525 |
| 2024-06-12 | 9,430.00 | 9,780.00 | 9,340.00 | 9,710.00 | 9,499.24 | 128,374 |
| 2024-06-11 | 9,760.00 | 9,760.00 | 9,310.00 | 9,320.00 | 9,117.71 | 95,887 |
| 2024-06-10 | 9,530.00 | 9,800.00 | 9,510.00 | 9,600.00 | 9,391.63 | 150,947 |
| 2024-06-07 | 9,310.00 | 9,510.00 | 9,200.00 | 9,510.00 | 9,303.58 | 107,217 |
| 2024-06-05 | 9,390.00 | 9,430.00 | 9,130.00 | 9,210.00 | 9,010.09 | 80,989 |
| 2024-06-04 | 9,000.00 | 9,370.00 | 8,920.00 | 9,360.00 | 9,156.84 | 122,733 |
| 2024-06-03 | 8,960.00 | 9,120.00 | 8,860.00 | 9,040.00 | 8,843.78 | 74,882 |
| 2024-05-31 | 9,100.00 | 9,100.00 | 8,860.00 | 8,970.00 | 8,775.30 | 79,383 |
| 2024-05-30 | 9,040.00 | 9,210.00 | 8,990.00 | 9,100.00 | 8,902.48 | 53,812 |
| 2024-05-29 | 9,100.00 | 9,290.00 | 8,970.00 | 9,150.00 | 8,951.40 | 89,237 |
| 2024-05-28 | 9,050.00 | 9,250.00 | 8,980.00 | 9,160.00 | 8,961.18 | 84,025 |
| 2024-05-27 | 9,100.00 | 9,170.00 | 8,970.00 | 9,100.00 | 8,902.48 | 91,921 |
| 2024-05-24 | 9,320.00 | 9,430.00 | 9,070.00 | 9,150.00 | 8,951.40 | 103,569 |
| 2024-05-23 | 9,460.00 | 9,620.00 | 9,360.00 | 9,360.00 | 9,156.84 | 133,454 |
| 2024-05-22 | 9,440.00 | 9,530.00 | 9,330.00 | 9,490.00 | 9,284.02 | 135,258 |
| 2024-05-21 | 9,350.00 | 9,520.00 | 9,250.00 | 9,520.00 | 9,313.36 | 140,496 |
| 2024-05-20 | 9,320.00 | 9,420.00 | 9,230.00 | 9,350.00 | 9,147.05 | 86,541 |
| 2024-05-17 | 9,580.00 | 9,580.00 | 9,170.00 | 9,350.00 | 9,147.05 | 99,101 |
| 2024-05-16 | 9,440.00 | 9,620.00 | 9,310.00 | 9,500.00 | 9,293.80 | 148,644 |
| 2024-05-14 | 9,940.00 | 10,050.00 | 8,950.00 | 9,430.00 | 9,225.32 | 710,681 |
| 2024-05-13 | 9,770.00 | 9,950.00 | 9,550.00 | 9,910.00 | 9,694.90 | 138,029 |
| 2024-05-10 | 9,800.00 | 9,930.00 | 9,550.00 | 9,720.00 | 9,509.02 | 181,991 |
| 2024-05-09 | 10,200.00 | 10,290.00 | 9,750.00 | 9,760.00 | 9,548.16 | 274,434 |
| 2024-05-08 | 10,140.00 | 10,260.00 | 9,940.00 | 10,120.00 | 9,900.34 | 171,694 |
| 2024-05-07 | 10,170.00 | 10,330.00 | 9,900.00 | 10,230.00 | 10,007.95 | 302,246 |
| 2024-05-03 | 10,070.00 | 10,210.00 | 9,760.00 | 10,090.00 | 9,870.99 | 496,296 |
| 2024-05-02 | 10,060.00 | 10,550.00 | 10,010.00 | 10,200.00 | 9,978.60 | 359,243 |
| 2024-04-30 | 10,720.00 | 10,770.00 | 10,160.00 | 10,200.00 | 9,978.60 | 555,031 |
| 2024-04-29 | 11,190.00 | 11,290.00 | 10,600.00 | 10,920.00 | 10,682.98 | 564,920 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 140.0000 KRW |
| 2023-12-27 | 280.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.