UBIVELOX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 16,780.00 | 16,890.00 | 16,360.00 | 16,790.00 | 8,212.78 | 53,528 |
| 2024-01-29 | 16,930.00 | 17,250.00 | 16,750.00 | 16,780.00 | 8,207.89 | 61,228 |
| 2024-01-26 | 16,810.00 | 17,130.00 | 16,810.00 | 17,090.00 | 8,359.53 | 30,742 |
| 2024-01-25 | 17,140.00 | 17,140.00 | 16,800.00 | 16,990.00 | 8,310.61 | 48,990 |
| 2024-01-24 | 17,230.00 | 17,500.00 | 16,950.00 | 17,140.00 | 8,383.98 | 73,386 |
| 2024-01-23 | 17,170.00 | 17,280.00 | 17,010.00 | 17,190.00 | 8,408.44 | 55,346 |
| 2024-01-22 | 17,200.00 | 17,200.00 | 16,970.00 | 17,170.00 | 8,398.66 | 47,566 |
| 2024-01-19 | 16,790.00 | 17,100.00 | 16,790.00 | 16,970.00 | 8,300.83 | 75,448 |
| 2024-01-18 | 16,490.00 | 16,850.00 | 16,420.00 | 16,780.00 | 8,207.89 | 63,458 |
| 2024-01-17 | 16,510.00 | 16,530.00 | 16,040.00 | 16,500.00 | 8,070.93 | 107,568 |
| 2024-01-16 | 16,630.00 | 17,000.00 | 16,510.00 | 16,570.00 | 8,105.17 | 85,228 |
| 2024-01-15 | 16,690.00 | 16,810.00 | 16,460.00 | 16,770.00 | 8,203.00 | 141,256 |
| 2024-01-12 | 17,190.00 | 17,340.00 | 16,630.00 | 16,690.00 | 8,163.87 | 94,850 |
| 2024-01-11 | 16,600.00 | 17,190.00 | 16,550.00 | 17,190.00 | 8,408.44 | 152,890 |
| 2024-01-10 | 16,700.00 | 16,700.00 | 16,320.00 | 16,610.00 | 8,124.74 | 64,342 |
| 2024-01-09 | 16,450.00 | 16,670.00 | 16,310.00 | 16,570.00 | 8,105.17 | 68,062 |
| 2024-01-08 | 16,480.00 | 16,640.00 | 16,170.00 | 16,490.00 | 8,066.04 | 82,672 |
| 2024-01-05 | 16,360.00 | 16,380.00 | 16,160.00 | 16,270.00 | 7,958.43 | 31,018 |
| 2024-01-04 | 16,620.00 | 16,670.00 | 16,320.00 | 16,360.00 | 8,002.45 | 32,734 |
| 2024-01-03 | 16,630.00 | 16,720.00 | 16,410.00 | 16,680.00 | 8,158.98 | 40,902 |
| 2024-01-02 | 16,530.00 | 16,830.00 | 16,290.00 | 16,680.00 | 8,158.98 | 48,442 |
| 2023-12-28 | 16,420.00 | 16,540.00 | 16,200.00 | 16,410.00 | 8,026.91 | 25,286 |
| 2023-12-27 | 16,520.00 | 16,560.00 | 16,210.00 | 16,420.00 | 8,031.80 | 29,010 |
| 2023-12-26 | 16,570.00 | 16,610.00 | 15,640.00 | 16,520.00 | 7,943.75 | 47,572 |
| 2023-12-22 | 16,270.00 | 16,760.00 | 16,190.00 | 16,570.00 | 7,967.79 | 66,798 |
| 2023-12-21 | 16,480.00 | 16,870.00 | 16,200.00 | 16,250.00 | 7,813.92 | 135,346 |
| 2023-12-20 | 16,080.00 | 16,800.00 | 16,080.00 | 16,530.00 | 7,948.56 | 226,978 |
| 2023-12-19 | 15,840.00 | 16,110.00 | 15,740.00 | 16,080.00 | 7,732.18 | 123,296 |
| 2023-12-18 | 15,900.00 | 16,220.00 | 15,810.00 | 15,930.00 | 7,660.05 | 197,378 |
| 2023-12-15 | 15,740.00 | 15,990.00 | 15,690.00 | 15,930.00 | 7,660.05 | 70,552 |
| 2023-12-14 | 15,810.00 | 16,200.00 | 15,460.00 | 15,740.00 | 7,568.68 | 140,332 |
| 2023-12-13 | 15,970.00 | 16,240.00 | 15,620.00 | 15,780.00 | 7,587.92 | 131,058 |
| 2023-12-12 | 15,610.00 | 15,960.00 | 15,510.00 | 15,850.00 | 7,621.58 | 97,490 |
| 2023-12-11 | 15,540.00 | 15,690.00 | 15,350.00 | 15,540.00 | 7,472.51 | 106,624 |
| 2023-12-08 | 15,920.00 | 15,970.00 | 15,050.00 | 15,510.00 | 7,458.09 | 200,442 |
| 2023-12-07 | 16,200.00 | 16,490.00 | 15,850.00 | 15,950.00 | 7,669.66 | 140,424 |
| 2023-12-06 | 16,130.00 | 16,670.00 | 16,100.00 | 16,190.00 | 7,785.07 | 186,750 |
| 2023-12-05 | 16,280.00 | 16,540.00 | 15,890.00 | 16,240.00 | 7,809.11 | 271,152 |
| 2023-12-04 | 16,540.00 | 16,630.00 | 16,220.00 | 16,510.00 | 7,938.94 | 113,416 |
| 2023-12-01 | 16,700.00 | 17,000.00 | 16,530.00 | 16,570.00 | 7,967.79 | 81,744 |
| 2023-11-30 | 16,700.00 | 16,840.00 | 16,400.00 | 16,700.00 | 8,030.31 | 278,006 |
| 2023-11-29 | 16,890.00 | 16,890.00 | 16,550.00 | 16,710.00 | 8,035.11 | 67,944 |
| 2023-11-28 | 16,990.00 | 17,000.00 | 16,770.00 | 16,880.00 | 8,116.86 | 44,412 |
| 2023-11-27 | 16,970.00 | 17,050.00 | 16,800.00 | 16,990.00 | 8,169.75 | 37,920 |
| 2023-11-24 | 16,950.00 | 17,110.00 | 16,790.00 | 16,980.00 | 8,164.95 | 58,194 |
| 2023-11-23 | 17,060.00 | 17,060.00 | 16,800.00 | 16,990.00 | 8,169.75 | 107,344 |
| 2023-11-22 | 17,220.00 | 17,310.00 | 16,870.00 | 17,060.00 | 8,203.41 | 80,188 |
| 2023-11-21 | 17,130.00 | 17,160.00 | 16,740.00 | 17,120.00 | 8,232.27 | 76,196 |
| 2023-11-20 | 16,580.00 | 17,110.00 | 16,470.00 | 17,010.00 | 8,179.37 | 134,712 |
| 2023-11-17 | 16,660.00 | 16,700.00 | 16,320.00 | 16,430.00 | 7,900.47 | 128,164 |
| 2023-11-16 | 16,630.00 | 16,880.00 | 16,400.00 | 16,660.00 | 8,011.07 | 105,994 |
| 2023-11-15 | 16,310.00 | 16,790.00 | 16,200.00 | 16,630.00 | 7,996.65 | 121,700 |
| 2023-11-14 | 15,740.00 | 16,100.00 | 15,740.00 | 15,910.00 | 7,650.43 | 78,042 |
| 2023-11-13 | 16,330.00 | 16,680.00 | 15,630.00 | 15,740.00 | 7,568.68 | 269,540 |
| 2023-11-10 | 15,930.00 | 16,340.00 | 15,560.00 | 16,330.00 | 7,852.39 | 108,930 |
| 2023-11-09 | 15,740.00 | 16,100.00 | 15,290.00 | 15,940.00 | 7,664.86 | 64,506 |
| 2023-11-08 | 15,470.00 | 15,840.00 | 15,460.00 | 15,660.00 | 7,530.22 | 36,284 |
| 2023-11-07 | 15,760.00 | 15,870.00 | 15,190.00 | 15,460.00 | 7,434.04 | 38,668 |
| 2023-11-06 | 15,500.00 | 15,790.00 | 15,310.00 | 15,750.00 | 7,573.49 | 94,816 |
| 2023-11-03 | 15,520.00 | 15,690.00 | 15,330.00 | 15,450.00 | 7,429.24 | 43,368 |
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.