UBIVELOX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 11,500.00 | 11,930.00 | 10,970.00 | 11,190.00 | 10,947.12 | 1,169,190 |
| 2024-04-25 | 9,010.00 | 11,730.00 | 9,000.00 | 11,580.00 | 11,328.65 | 2,648,522 |
| 2024-04-24 | 8,810.00 | 9,070.00 | 8,810.00 | 9,030.00 | 8,834.00 | 15,407 |
| 2024-04-23 | 8,960.00 | 8,960.00 | 8,680.00 | 8,810.00 | 8,618.78 | 18,551 |
| 2024-04-22 | 8,530.00 | 8,770.00 | 8,450.00 | 8,750.00 | 8,560.08 | 32,506 |
| 2024-04-19 | 8,890.00 | 8,890.00 | 8,450.00 | 8,560.00 | 8,374.20 | 55,075 |
| 2024-04-18 | 8,710.00 | 9,100.00 | 8,630.00 | 8,960.00 | 8,765.52 | 36,995 |
| 2024-04-17 | 8,840.00 | 8,960.00 | 8,630.00 | 8,670.00 | 8,481.81 | 24,699 |
| 2024-04-16 | 9,060.00 | 9,080.00 | 8,700.00 | 8,740.00 | 8,550.29 | 49,346 |
| 2024-04-15 | 9,290.00 | 9,290.00 | 8,980.00 | 9,220.00 | 9,019.88 | 33,690 |
| 2024-04-12 | 9,420.00 | 9,590.00 | 9,280.00 | 9,290.00 | 9,088.36 | 23,020 |
| 2024-04-11 | 9,380.00 | 9,570.00 | 9,230.00 | 9,500.00 | 9,293.80 | 35,824 |
| 2024-04-09 | 9,800.00 | 9,800.00 | 8,980.00 | 9,380.00 | 9,176.40 | 46,782 |
| 2024-04-08 | 9,410.00 | 9,560.00 | 9,010.00 | 9,150.00 | 8,951.40 | 57,041 |
| 2024-04-05 | 9,500.00 | 9,500.00 | 9,130.00 | 9,400.00 | 9,195.97 | 57,651 |
| 2024-04-04 | 9,460.00 | 9,890.00 | 9,300.00 | 9,510.00 | 9,303.58 | 58,226 |
| 2024-04-03 | 9,250.00 | 9,990.00 | 9,200.00 | 9,460.00 | 9,254.67 | 123,857 |
| 2024-04-02 | 10,380.00 | 10,480.00 | 9,220.00 | 9,220.00 | 9,019.88 | 303,276 |
| 2024-04-01 | 18,340.00 | 19,810.00 | 18,340.00 | 19,700.00 | 9,636.20 | 544,486 |
| 2024-03-29 | 19,920.00 | 20,000.00 | 17,940.00 | 18,650.00 | 9,122.60 | 270,202 |
| 2024-03-28 | 19,040.00 | 19,190.00 | 18,720.00 | 18,750.00 | 9,171.51 | 131,354 |
| 2024-03-27 | 19,400.00 | 19,410.00 | 18,740.00 | 18,870.00 | 9,230.21 | 254,074 |
| 2024-03-26 | 18,500.00 | 19,450.00 | 18,410.00 | 19,230.00 | 9,406.30 | 425,110 |
| 2024-03-25 | 18,240.00 | 18,650.00 | 18,240.00 | 18,410.00 | 9,005.20 | 82,882 |
| 2024-03-22 | 18,500.00 | 18,500.00 | 18,100.00 | 18,350.00 | 8,975.85 | 72,200 |
| 2024-03-21 | 18,750.00 | 18,750.00 | 18,190.00 | 18,390.00 | 8,995.42 | 171,702 |
| 2024-03-20 | 18,200.00 | 18,710.00 | 17,710.00 | 18,360.00 | 8,980.74 | 285,508 |
| 2024-03-19 | 16,130.00 | 18,840.00 | 16,120.00 | 18,190.00 | 8,897.59 | 1,424,394 |
| 2024-03-18 | 16,320.00 | 16,500.00 | 16,120.00 | 16,180.00 | 7,914.40 | 43,110 |
| 2024-03-15 | 16,300.00 | 16,470.00 | 15,940.00 | 16,360.00 | 8,002.45 | 58,562 |
| 2024-03-14 | 16,360.00 | 16,520.00 | 15,920.00 | 16,200.00 | 7,924.19 | 41,972 |
| 2024-03-13 | 16,140.00 | 16,700.00 | 16,070.00 | 16,330.00 | 7,987.78 | 88,786 |
| 2024-03-12 | 15,760.00 | 16,200.00 | 15,760.00 | 16,180.00 | 7,914.40 | 89,848 |
| 2024-03-11 | 16,010.00 | 16,180.00 | 15,670.00 | 15,760.00 | 7,708.96 | 94,512 |
| 2024-03-08 | 16,020.00 | 16,060.00 | 15,820.00 | 16,020.00 | 7,836.14 | 44,202 |
| 2024-03-07 | 16,050.00 | 16,160.00 | 15,860.00 | 16,040.00 | 7,845.92 | 38,016 |
| 2024-03-06 | 16,040.00 | 16,140.00 | 15,700.00 | 16,040.00 | 7,845.92 | 73,774 |
| 2024-03-05 | 15,930.00 | 16,100.00 | 15,640.00 | 16,040.00 | 7,845.92 | 66,842 |
| 2024-03-04 | 16,200.00 | 16,240.00 | 15,710.00 | 15,930.00 | 7,792.12 | 125,344 |
| 2024-02-29 | 16,540.00 | 16,640.00 | 15,760.00 | 16,300.00 | 7,973.10 | 205,452 |
| 2024-02-28 | 16,360.00 | 16,640.00 | 16,050.00 | 16,230.00 | 7,938.86 | 53,352 |
| 2024-02-27 | 16,100.00 | 16,660.00 | 16,000.00 | 16,460.00 | 8,051.36 | 97,488 |
| 2024-02-26 | 16,150.00 | 16,370.00 | 15,810.00 | 16,360.00 | 8,002.45 | 42,624 |
| 2024-02-23 | 16,490.00 | 16,500.00 | 16,050.00 | 16,200.00 | 7,924.19 | 57,190 |
| 2024-02-22 | 16,640.00 | 16,690.00 | 16,120.00 | 16,450.00 | 8,046.47 | 61,294 |
| 2024-02-21 | 16,300.00 | 16,670.00 | 16,290.00 | 16,600.00 | 8,119.85 | 84,610 |
| 2024-02-20 | 16,420.00 | 16,500.00 | 16,100.00 | 16,290.00 | 7,968.21 | 52,650 |
| 2024-02-19 | 16,450.00 | 16,680.00 | 16,380.00 | 16,580.00 | 8,110.06 | 42,636 |
| 2024-02-16 | 16,000.00 | 16,500.00 | 16,000.00 | 16,450.00 | 8,046.47 | 55,024 |
| 2024-02-15 | 15,880.00 | 16,080.00 | 15,850.00 | 16,000.00 | 7,826.36 | 21,344 |
| 2024-02-14 | 15,830.00 | 15,940.00 | 15,530.00 | 15,870.00 | 7,762.77 | 25,130 |
| 2024-02-13 | 15,800.00 | 15,910.00 | 15,720.00 | 15,850.00 | 7,752.98 | 29,534 |
| 2024-02-08 | 15,750.00 | 15,900.00 | 15,670.00 | 15,750.00 | 7,704.07 | 31,698 |
| 2024-02-07 | 15,620.00 | 15,750.00 | 15,370.00 | 15,750.00 | 7,704.07 | 38,212 |
| 2024-02-06 | 15,640.00 | 15,640.00 | 15,230.00 | 15,620.00 | 7,640.48 | 38,664 |
| 2024-02-05 | 15,460.00 | 15,850.00 | 15,200.00 | 15,650.00 | 7,655.16 | 107,434 |
| 2024-02-02 | 15,810.00 | 15,950.00 | 15,270.00 | 15,460.00 | 7,562.22 | 129,502 |
| 2024-02-01 | 16,390.00 | 16,390.00 | 15,500.00 | 15,780.00 | 7,718.74 | 132,922 |
| 2024-01-31 | 16,790.00 | 16,790.00 | 16,250.00 | 16,250.00 | 7,948.64 | 60,126 |
| 2024-01-30 | 16,780.00 | 16,890.00 | 16,360.00 | 16,790.00 | 8,212.78 | 53,528 |
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.