UBIVELOX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 15,450.00 | 15,850.00 | 14,600.00 | 15,170.00 | 7,294.60 | 347,334 |
| 2023-08-01 | 14,310.00 | 15,300.00 | 14,310.00 | 15,300.00 | 7,357.11 | 423,348 |
| 2023-07-31 | 13,330.00 | 14,560.00 | 13,330.00 | 14,250.00 | 6,852.21 | 582,470 |
| 2023-07-28 | 12,100.00 | 13,300.00 | 12,100.00 | 13,220.00 | 6,356.93 | 178,666 |
| 2023-07-27 | 12,250.00 | 12,590.00 | 12,250.00 | 12,330.00 | 5,928.96 | 82,274 |
| 2023-07-26 | 12,280.00 | 12,420.00 | 11,990.00 | 12,330.00 | 5,928.96 | 184,480 |
| 2023-07-25 | 12,400.00 | 12,680.00 | 12,160.00 | 12,400.00 | 5,962.62 | 93,032 |
| 2023-07-24 | 12,450.00 | 12,700.00 | 12,230.00 | 12,500.00 | 6,010.71 | 116,218 |
| 2023-07-21 | 12,650.00 | 12,680.00 | 12,400.00 | 12,450.00 | 5,986.67 | 38,102 |
| 2023-07-20 | 12,330.00 | 12,780.00 | 12,330.00 | 12,680.00 | 6,097.26 | 72,226 |
| 2023-07-19 | 12,470.00 | 12,540.00 | 12,330.00 | 12,420.00 | 5,972.24 | 62,256 |
| 2023-07-18 | 12,850.00 | 12,850.00 | 12,400.00 | 12,440.00 | 5,981.86 | 40,462 |
| 2023-07-17 | 13,050.00 | 13,150.00 | 12,680.00 | 12,740.00 | 6,126.11 | 115,168 |
| 2023-07-14 | 12,910.00 | 13,240.00 | 12,770.00 | 13,050.00 | 6,275.18 | 233,366 |
| 2023-07-13 | 12,710.00 | 12,930.00 | 12,670.00 | 12,900.00 | 6,203.05 | 72,712 |
| 2023-07-12 | 12,710.00 | 12,890.00 | 12,520.00 | 12,720.00 | 6,116.50 | 65,836 |
| 2023-07-11 | 12,320.00 | 12,860.00 | 12,320.00 | 12,700.00 | 6,106.88 | 187,674 |
| 2023-07-10 | 12,210.00 | 12,450.00 | 12,210.00 | 12,350.00 | 5,938.58 | 28,300 |
| 2023-07-07 | 12,520.00 | 12,520.00 | 12,080.00 | 12,470.00 | 5,996.28 | 60,254 |
| 2023-07-06 | 12,530.00 | 12,900.00 | 12,330.00 | 12,700.00 | 6,106.88 | 165,146 |
| 2023-07-05 | 12,350.00 | 12,700.00 | 12,300.00 | 12,700.00 | 6,106.88 | 54,384 |
| 2023-07-04 | 12,740.00 | 12,740.00 | 12,470.00 | 12,480.00 | 6,001.09 | 59,350 |
| 2023-07-03 | 12,960.00 | 13,040.00 | 12,570.00 | 12,630.00 | 6,073.22 | 77,736 |
| 2023-06-30 | 12,500.00 | 12,970.00 | 12,200.00 | 12,900.00 | 6,203.05 | 108,842 |
| 2023-06-29 | 12,890.00 | 12,890.00 | 12,450.00 | 12,470.00 | 5,996.28 | 57,076 |
| 2023-06-28 | 12,540.00 | 12,950.00 | 12,460.00 | 12,840.00 | 6,174.20 | 65,926 |
| 2023-06-27 | 12,810.00 | 12,810.00 | 12,540.00 | 12,650.00 | 6,082.84 | 24,046 |
| 2023-06-26 | 12,260.00 | 12,850.00 | 12,190.00 | 12,750.00 | 6,130.92 | 91,478 |
| 2023-06-23 | 12,700.00 | 12,840.00 | 12,340.00 | 12,410.00 | 5,967.43 | 59,214 |
| 2023-06-22 | 12,730.00 | 12,910.00 | 12,630.00 | 12,700.00 | 6,106.88 | 27,874 |
| 2023-06-21 | 12,840.00 | 13,140.00 | 12,750.00 | 12,840.00 | 6,174.20 | 87,338 |
| 2023-06-20 | 12,850.00 | 12,920.00 | 12,740.00 | 12,850.00 | 6,179.01 | 59,238 |
| 2023-06-19 | 12,970.00 | 12,970.00 | 12,730.00 | 12,920.00 | 6,212.67 | 18,886 |
| 2023-06-16 | 12,890.00 | 13,020.00 | 12,690.00 | 12,970.00 | 6,236.71 | 25,138 |
| 2023-06-15 | 12,860.00 | 13,040.00 | 12,730.00 | 12,950.00 | 6,227.09 | 32,612 |
| 2023-06-14 | 13,190.00 | 13,400.00 | 12,800.00 | 12,850.00 | 6,179.01 | 99,268 |
| 2023-06-13 | 12,830.00 | 13,330.00 | 12,800.00 | 13,190.00 | 6,342.50 | 110,452 |
| 2023-06-12 | 12,860.00 | 13,030.00 | 12,790.00 | 12,930.00 | 6,217.48 | 85,522 |
| 2023-06-09 | 12,810.00 | 13,000.00 | 12,620.00 | 12,860.00 | 6,183.82 | 65,384 |
| 2023-06-08 | 12,550.00 | 12,810.00 | 12,420.00 | 12,730.00 | 6,121.31 | 37,454 |
| 2023-06-07 | 12,520.00 | 12,650.00 | 12,380.00 | 12,620.00 | 6,068.41 | 58,384 |
| 2023-06-05 | 12,400.00 | 12,480.00 | 12,280.00 | 12,450.00 | 5,986.67 | 22,288 |
| 2023-06-02 | 12,410.00 | 12,500.00 | 12,350.00 | 12,360.00 | 5,943.39 | 19,104 |
| 2023-06-01 | 12,300.00 | 12,480.00 | 12,110.00 | 12,430.00 | 5,977.05 | 38,020 |
| 2023-05-31 | 12,320.00 | 12,490.00 | 12,300.00 | 12,360.00 | 5,943.39 | 59,292 |
| 2023-05-30 | 12,120.00 | 12,430.00 | 12,060.00 | 12,380.00 | 5,953.01 | 76,330 |
| 2023-05-26 | 12,340.00 | 12,340.00 | 12,140.00 | 12,150.00 | 5,842.41 | 52,406 |
| 2023-05-25 | 12,290.00 | 12,430.00 | 12,270.00 | 12,330.00 | 5,928.96 | 33,342 |
| 2023-05-24 | 12,310.00 | 12,310.00 | 12,100.00 | 12,290.00 | 5,909.73 | 37,586 |
| 2023-05-23 | 12,310.00 | 12,480.00 | 12,220.00 | 12,220.00 | 5,876.07 | 36,430 |
| 2023-05-22 | 12,310.00 | 12,380.00 | 12,230.00 | 12,330.00 | 5,928.96 | 28,730 |
| 2023-05-19 | 12,410.00 | 12,540.00 | 12,300.00 | 12,310.00 | 5,919.35 | 72,058 |
| 2023-05-18 | 12,290.00 | 12,510.00 | 12,190.00 | 12,410.00 | 5,967.43 | 129,178 |
| 2023-05-17 | 11,970.00 | 12,490.00 | 11,970.00 | 12,290.00 | 5,909.73 | 141,270 |
| 2023-05-16 | 11,990.00 | 12,190.00 | 11,860.00 | 12,130.00 | 5,832.79 | 77,848 |
| 2023-05-15 | 12,030.00 | 12,030.00 | 11,660.00 | 11,990.00 | 5,765.47 | 56,638 |
| 2023-05-12 | 12,020.00 | 12,040.00 | 11,830.00 | 12,040.00 | 5,789.51 | 37,534 |
| 2023-05-11 | 12,000.00 | 12,190.00 | 11,960.00 | 12,040.00 | 5,789.51 | 33,784 |
| 2023-05-10 | 12,260.00 | 12,490.00 | 11,960.00 | 12,000.00 | 5,770.28 | 170,108 |
| 2023-05-09 | 12,100.00 | 12,320.00 | 11,970.00 | 12,270.00 | 5,900.11 | 111,138 |
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.