UBIVELOX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 12,130.00 | 12,280.00 | 12,040.00 | 12,130.00 | 5,832.79 | 65,166 |
| 2023-05-04 | 12,000.00 | 12,230.00 | 11,980.00 | 12,130.00 | 5,832.79 | 79,508 |
| 2023-05-03 | 12,100.00 | 12,390.00 | 11,970.00 | 12,150.00 | 5,842.41 | 159,156 |
| 2023-05-02 | 12,000.00 | 12,320.00 | 11,960.00 | 12,150.00 | 5,842.41 | 248,910 |
| 2023-04-28 | 12,330.00 | 12,340.00 | 11,900.00 | 12,000.00 | 5,770.28 | 415,640 |
| 2023-04-27 | 11,780.00 | 14,400.00 | 11,530.00 | 12,450.00 | 5,986.67 | 6,380,854 |
| 2023-04-26 | 12,350.00 | 13,420.00 | 11,780.00 | 11,780.00 | 5,664.49 | 825,964 |
| 2023-04-25 | 12,000.00 | 12,000.00 | 11,630.00 | 11,800.00 | 5,674.11 | 48,636 |
| 2023-04-24 | 12,240.00 | 12,360.00 | 11,800.00 | 12,000.00 | 5,770.28 | 37,834 |
| 2023-04-21 | 12,500.00 | 12,540.00 | 12,200.00 | 12,400.00 | 5,962.62 | 51,306 |
| 2023-04-20 | 12,770.00 | 12,850.00 | 12,530.00 | 12,670.00 | 6,092.45 | 78,108 |
| 2023-04-19 | 12,700.00 | 12,950.00 | 12,680.00 | 12,760.00 | 6,135.73 | 36,170 |
| 2023-04-18 | 12,700.00 | 12,950.00 | 12,510.00 | 12,700.00 | 6,106.88 | 101,878 |
| 2023-04-17 | 13,090.00 | 13,100.00 | 12,650.00 | 12,700.00 | 6,106.88 | 41,760 |
| 2023-04-14 | 12,900.00 | 13,290.00 | 12,900.00 | 13,080.00 | 6,289.61 | 98,276 |
| 2023-04-13 | 12,840.00 | 12,980.00 | 12,530.00 | 12,940.00 | 6,222.29 | 35,866 |
| 2023-04-12 | 12,870.00 | 13,090.00 | 12,650.00 | 12,850.00 | 6,179.01 | 70,388 |
| 2023-04-11 | 12,550.00 | 12,990.00 | 12,400.00 | 12,870.00 | 6,188.63 | 133,302 |
| 2023-04-10 | 12,750.00 | 12,750.00 | 12,290.00 | 12,590.00 | 6,053.99 | 55,636 |
| 2023-04-07 | 12,610.00 | 12,760.00 | 12,510.00 | 12,750.00 | 6,130.92 | 30,184 |
| 2023-04-06 | 12,830.00 | 12,830.00 | 12,510.00 | 12,680.00 | 6,097.26 | 45,300 |
| 2023-04-05 | 12,700.00 | 13,150.00 | 12,700.00 | 12,830.00 | 6,169.39 | 65,938 |
| 2023-04-04 | 12,720.00 | 12,930.00 | 12,720.00 | 12,760.00 | 6,135.73 | 23,806 |
| 2023-04-03 | 13,270.00 | 13,270.00 | 12,690.00 | 12,910.00 | 6,207.86 | 57,904 |
| 2023-03-31 | 13,330.00 | 13,580.00 | 13,030.00 | 13,180.00 | 6,337.69 | 113,302 |
| 2023-03-30 | 12,940.00 | 13,380.00 | 12,740.00 | 13,300.00 | 6,395.39 | 157,408 |
| 2023-03-29 | 12,930.00 | 12,950.00 | 12,590.00 | 12,870.00 | 6,188.63 | 88,228 |
| 2023-03-28 | 12,560.00 | 12,950.00 | 12,450.00 | 12,750.00 | 6,130.92 | 116,188 |
| 2023-03-27 | 12,120.00 | 12,600.00 | 12,120.00 | 12,550.00 | 6,034.75 | 55,542 |
| 2023-03-24 | 12,110.00 | 12,440.00 | 11,940.00 | 12,180.00 | 5,856.83 | 16,812 |
| 2023-03-23 | 12,260.00 | 12,260.00 | 11,950.00 | 12,030.00 | 5,784.71 | 45,622 |
| 2023-03-22 | 12,320.00 | 12,370.00 | 12,180.00 | 12,250.00 | 5,890.49 | 23,540 |
| 2023-03-21 | 12,670.00 | 12,890.00 | 12,310.00 | 12,310.00 | 5,919.35 | 33,166 |
| 2023-03-20 | 12,680.00 | 12,760.00 | 12,460.00 | 12,590.00 | 6,053.99 | 20,730 |
| 2023-03-17 | 12,480.00 | 12,890.00 | 12,190.00 | 12,700.00 | 6,106.88 | 36,896 |
| 2023-03-16 | 12,010.00 | 12,270.00 | 11,500.00 | 12,170.00 | 5,852.03 | 33,922 |
| 2023-03-15 | 12,000.00 | 12,150.00 | 11,910.00 | 11,960.00 | 5,751.05 | 26,748 |
| 2023-03-14 | 12,110.00 | 12,340.00 | 11,740.00 | 11,850.00 | 5,698.15 | 52,832 |
| 2023-03-13 | 12,600.00 | 12,600.00 | 11,480.00 | 12,280.00 | 5,904.92 | 46,862 |
| 2023-03-10 | 12,860.00 | 13,000.00 | 12,500.00 | 12,660.00 | 6,087.65 | 37,034 |
| 2023-03-09 | 13,080.00 | 13,130.00 | 12,450.00 | 13,070.00 | 6,284.80 | 43,914 |
| 2023-03-08 | 12,990.00 | 13,190.00 | 12,800.00 | 12,800.00 | 6,154.97 | 21,860 |
| 2023-03-07 | 12,520.00 | 13,500.00 | 12,520.00 | 12,950.00 | 6,227.09 | 94,220 |
| 2023-03-06 | 12,740.00 | 12,900.00 | 12,320.00 | 12,600.00 | 6,058.79 | 40,052 |
| 2023-03-03 | 12,690.00 | 12,690.00 | 12,440.00 | 12,560.00 | 6,039.56 | 14,838 |
| 2023-03-02 | 12,970.00 | 12,970.00 | 12,480.00 | 12,630.00 | 6,073.22 | 18,230 |
| 2023-02-28 | 12,500.00 | 12,910.00 | 12,390.00 | 12,700.00 | 6,106.88 | 26,314 |
| 2023-02-27 | 12,780.00 | 12,780.00 | 12,210.00 | 12,490.00 | 6,005.90 | 17,652 |
| 2023-02-24 | 12,940.00 | 13,160.00 | 12,570.00 | 12,630.00 | 6,073.22 | 22,798 |
| 2023-02-23 | 12,650.00 | 13,000.00 | 12,650.00 | 12,940.00 | 6,222.29 | 18,150 |
| 2023-02-22 | 12,940.00 | 12,940.00 | 12,610.00 | 12,690.00 | 6,102.07 | 30,688 |
| 2023-02-21 | 12,940.00 | 13,080.00 | 12,720.00 | 12,940.00 | 6,222.29 | 20,352 |
| 2023-02-20 | 12,650.00 | 12,970.00 | 12,650.00 | 12,940.00 | 6,222.29 | 6,516 |
| 2023-02-17 | 12,850.00 | 12,960.00 | 12,620.00 | 12,800.00 | 6,154.97 | 15,618 |
| 2023-02-16 | 12,680.00 | 13,100.00 | 12,680.00 | 12,890.00 | 6,198.24 | 31,020 |
| 2023-02-15 | 13,190.00 | 13,190.00 | 12,620.00 | 12,680.00 | 6,097.26 | 64,808 |
| 2023-02-14 | 13,040.00 | 13,210.00 | 13,040.00 | 13,120.00 | 6,308.84 | 20,274 |
| 2023-02-13 | 13,070.00 | 13,180.00 | 12,900.00 | 13,040.00 | 6,270.37 | 25,590 |
| 2023-02-10 | 13,500.00 | 13,560.00 | 13,110.00 | 13,150.00 | 6,323.27 | 38,150 |
| 2023-02-09 | 13,720.00 | 13,800.00 | 13,550.00 | 13,560.00 | 6,520.42 | 26,618 |
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.