UBIVELOX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 15,070.00 | 15,460.00 | 15,070.00 | 15,460.00 | 7,434.04 | 46,106 |
| 2023-11-01 | 14,930.00 | 15,230.00 | 14,820.00 | 14,960.00 | 7,193.62 | 94,702 |
| 2023-10-31 | 15,050.00 | 15,230.00 | 14,670.00 | 14,880.00 | 7,155.15 | 84,790 |
| 2023-10-30 | 14,800.00 | 15,120.00 | 14,770.00 | 15,050.00 | 7,236.89 | 24,858 |
| 2023-10-27 | 14,610.00 | 15,190.00 | 14,610.00 | 14,840.00 | 7,135.91 | 90,456 |
| 2023-10-26 | 14,460.00 | 14,960.00 | 14,460.00 | 14,880.00 | 7,155.15 | 69,408 |
| 2023-10-25 | 14,850.00 | 15,260.00 | 14,630.00 | 15,020.00 | 7,222.47 | 52,866 |
| 2023-10-24 | 14,930.00 | 15,300.00 | 14,400.00 | 14,780.00 | 7,107.06 | 266,732 |
| 2023-10-23 | 14,730.00 | 15,370.00 | 14,540.00 | 14,940.00 | 7,184.00 | 190,986 |
| 2023-10-20 | 14,960.00 | 15,170.00 | 14,000.00 | 14,940.00 | 7,184.00 | 254,826 |
| 2023-10-19 | 15,090.00 | 15,470.00 | 14,800.00 | 15,140.00 | 7,280.17 | 236,342 |
| 2023-10-18 | 15,440.00 | 15,470.00 | 15,020.00 | 15,210.00 | 7,313.83 | 96,050 |
| 2023-10-17 | 15,150.00 | 15,700.00 | 15,150.00 | 15,470.00 | 7,438.85 | 58,256 |
| 2023-10-16 | 15,210.00 | 15,370.00 | 14,850.00 | 15,230.00 | 7,323.45 | 91,782 |
| 2023-10-13 | 16,120.00 | 16,370.00 | 15,300.00 | 15,370.00 | 7,390.77 | 121,186 |
| 2023-10-12 | 16,280.00 | 16,780.00 | 16,080.00 | 16,240.00 | 7,809.11 | 104,216 |
| 2023-10-11 | 15,930.00 | 16,540.00 | 15,930.00 | 16,360.00 | 7,866.81 | 137,150 |
| 2023-10-10 | 15,930.00 | 16,190.00 | 15,550.00 | 15,850.00 | 7,621.58 | 142,458 |
| 2023-10-06 | 15,870.00 | 16,250.00 | 15,790.00 | 15,930.00 | 7,660.05 | 83,166 |
| 2023-10-05 | 15,960.00 | 16,450.00 | 15,880.00 | 15,940.00 | 7,664.86 | 128,436 |
| 2023-10-04 | 16,100.00 | 16,290.00 | 15,770.00 | 15,820.00 | 7,607.15 | 157,544 |
| 2023-09-27 | 16,830.00 | 17,090.00 | 15,950.00 | 16,400.00 | 7,886.05 | 111,980 |
| 2023-09-26 | 17,150.00 | 17,500.00 | 16,600.00 | 16,670.00 | 8,015.88 | 84,548 |
| 2023-09-25 | 17,650.00 | 18,000.00 | 17,000.00 | 17,100.00 | 8,222.65 | 160,172 |
| 2023-09-22 | 18,080.00 | 18,370.00 | 17,880.00 | 17,900.00 | 8,607.33 | 151,576 |
| 2023-09-21 | 18,210.00 | 18,550.00 | 18,070.00 | 18,460.00 | 8,876.61 | 334,306 |
| 2023-09-20 | 17,010.00 | 18,250.00 | 16,970.00 | 18,160.00 | 8,732.36 | 368,184 |
| 2023-09-19 | 17,130.00 | 17,390.00 | 16,950.00 | 17,090.00 | 8,217.84 | 210,256 |
| 2023-09-18 | 17,200.00 | 17,700.00 | 17,000.00 | 17,290.00 | 8,314.01 | 108,736 |
| 2023-09-15 | 17,640.00 | 17,830.00 | 17,240.00 | 17,360.00 | 8,347.67 | 115,998 |
| 2023-09-14 | 17,400.00 | 17,700.00 | 17,400.00 | 17,640.00 | 8,482.31 | 50,612 |
| 2023-09-13 | 17,590.00 | 18,080.00 | 17,290.00 | 17,450.00 | 8,390.95 | 125,586 |
| 2023-09-12 | 18,700.00 | 18,860.00 | 17,800.00 | 17,800.00 | 8,559.25 | 184,150 |
| 2023-09-11 | 18,450.00 | 18,900.00 | 18,200.00 | 18,610.00 | 8,948.74 | 238,910 |
| 2023-09-08 | 18,450.00 | 18,700.00 | 18,170.00 | 18,450.00 | 8,871.81 | 208,830 |
| 2023-09-07 | 18,050.00 | 18,670.00 | 18,040.00 | 18,430.00 | 8,862.19 | 293,896 |
| 2023-09-06 | 17,580.00 | 18,340.00 | 17,420.00 | 18,110.00 | 8,708.31 | 280,132 |
| 2023-09-05 | 17,600.00 | 17,940.00 | 17,340.00 | 17,620.00 | 8,472.69 | 231,940 |
| 2023-09-04 | 18,200.00 | 18,260.00 | 17,350.00 | 17,540.00 | 8,434.23 | 326,210 |
| 2023-09-01 | 17,990.00 | 18,740.00 | 17,860.00 | 18,180.00 | 8,741.97 | 483,068 |
| 2023-08-31 | 19,500.00 | 19,510.00 | 17,920.00 | 18,050.00 | 8,679.46 | 689,498 |
| 2023-08-30 | 18,060.00 | 19,190.00 | 17,550.00 | 19,070.00 | 9,169.94 | 850,202 |
| 2023-08-29 | 18,510.00 | 18,700.00 | 17,510.00 | 18,060.00 | 8,684.27 | 682,160 |
| 2023-08-28 | 15,870.00 | 17,970.00 | 15,870.00 | 17,970.00 | 8,640.99 | 1,546,938 |
| 2023-08-25 | 15,940.00 | 16,060.00 | 15,510.00 | 15,510.00 | 7,458.09 | 108,918 |
| 2023-08-24 | 16,800.00 | 16,800.00 | 15,940.00 | 16,100.00 | 7,741.79 | 206,458 |
| 2023-08-23 | 15,600.00 | 16,600.00 | 15,470.00 | 16,300.00 | 7,837.96 | 427,230 |
| 2023-08-22 | 15,290.00 | 15,560.00 | 15,110.00 | 15,500.00 | 7,453.28 | 114,318 |
| 2023-08-21 | 15,550.00 | 15,780.00 | 15,050.00 | 15,130.00 | 7,275.36 | 149,308 |
| 2023-08-18 | 14,750.00 | 15,270.00 | 14,660.00 | 15,100.00 | 7,260.94 | 94,258 |
| 2023-08-17 | 14,100.00 | 15,400.00 | 13,800.00 | 15,170.00 | 7,294.60 | 411,254 |
| 2023-08-16 | 15,490.00 | 15,490.00 | 13,890.00 | 14,010.00 | 6,736.80 | 518,410 |
| 2023-08-14 | 15,980.00 | 16,130.00 | 15,000.00 | 15,300.00 | 7,357.11 | 264,766 |
| 2023-08-11 | 16,160.00 | 16,900.00 | 15,710.00 | 15,970.00 | 7,679.28 | 322,352 |
| 2023-08-10 | 16,520.00 | 16,520.00 | 15,980.00 | 16,400.00 | 7,886.05 | 125,398 |
| 2023-08-09 | 15,450.00 | 16,600.00 | 15,410.00 | 16,520.00 | 7,943.75 | 427,324 |
| 2023-08-08 | 15,890.00 | 15,930.00 | 15,240.00 | 15,540.00 | 7,472.51 | 125,486 |
| 2023-08-07 | 15,150.00 | 15,950.00 | 14,690.00 | 15,690.00 | 7,544.64 | 320,612 |
| 2023-08-04 | 14,970.00 | 15,580.00 | 14,890.00 | 15,090.00 | 7,256.13 | 180,466 |
| 2023-08-03 | 15,610.00 | 15,610.00 | 14,660.00 | 14,830.00 | 7,131.10 | 282,994 |
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.