UBIVELOX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 13,630.00 | 13,880.00 | 13,440.00 | 13,720.00 | 6,597.35 | 44,276 |
| 2023-02-07 | 13,610.00 | 13,670.00 | 13,250.00 | 13,630.00 | 6,554.08 | 38,726 |
| 2023-02-06 | 13,740.00 | 14,050.00 | 13,480.00 | 13,610.00 | 6,544.46 | 94,580 |
| 2023-02-03 | 13,280.00 | 14,450.00 | 13,000.00 | 13,800.00 | 6,635.82 | 390,726 |
| 2023-02-02 | 13,320.00 | 13,340.00 | 13,000.00 | 13,240.00 | 6,366.54 | 24,932 |
| 2023-02-01 | 13,170.00 | 13,350.00 | 13,090.00 | 13,150.00 | 6,323.27 | 30,860 |
| 2023-01-31 | 13,150.00 | 13,320.00 | 13,150.00 | 13,170.00 | 6,332.88 | 14,022 |
| 2023-01-30 | 12,990.00 | 13,390.00 | 12,970.00 | 13,330.00 | 6,409.82 | 50,322 |
| 2023-01-27 | 13,050.00 | 13,170.00 | 12,860.00 | 13,110.00 | 6,304.03 | 68,830 |
| 2023-01-26 | 12,700.00 | 13,100.00 | 12,650.00 | 13,010.00 | 6,255.95 | 41,634 |
| 2023-01-25 | 12,450.00 | 12,820.00 | 12,400.00 | 12,760.00 | 6,135.73 | 33,726 |
| 2023-01-20 | 12,350.00 | 12,600.00 | 12,250.00 | 12,450.00 | 5,986.67 | 21,744 |
| 2023-01-19 | 12,350.00 | 12,400.00 | 12,100.00 | 12,400.00 | 5,962.62 | 30,258 |
| 2023-01-18 | 12,400.00 | 12,400.00 | 12,100.00 | 12,400.00 | 5,962.62 | 30,216 |
| 2023-01-17 | 12,650.00 | 12,750.00 | 12,150.00 | 12,350.00 | 5,938.58 | 47,736 |
| 2023-01-16 | 12,150.00 | 13,250.00 | 12,050.00 | 12,450.00 | 5,986.67 | 330,388 |
| 2023-01-13 | 12,150.00 | 12,250.00 | 12,000.00 | 12,050.00 | 5,794.32 | 23,484 |
| 2023-01-12 | 12,250.00 | 12,350.00 | 12,050.00 | 12,150.00 | 5,842.41 | 13,536 |
| 2023-01-11 | 12,150.00 | 12,300.00 | 12,000.00 | 12,250.00 | 5,890.49 | 32,004 |
| 2023-01-10 | 12,050.00 | 12,450.00 | 11,850.00 | 12,050.00 | 5,794.32 | 24,160 |
| 2023-01-09 | 11,950.00 | 12,200.00 | 11,850.00 | 12,050.00 | 5,794.32 | 32,008 |
| 2023-01-06 | 11,450.00 | 11,900.00 | 11,300.00 | 11,750.00 | 5,650.07 | 46,202 |
| 2023-01-05 | 11,550.00 | 11,850.00 | 11,250.00 | 11,450.00 | 5,505.81 | 67,474 |
| 2023-01-04 | 11,200.00 | 11,500.00 | 11,050.00 | 11,450.00 | 5,505.81 | 27,706 |
| 2023-01-03 | 11,150.00 | 11,350.00 | 10,800.00 | 11,350.00 | 5,457.72 | 58,480 |
| 2023-01-02 | 11,850.00 | 11,900.00 | 11,300.00 | 11,300.00 | 5,433.68 | 40,742 |
| 2022-12-29 | 12,450.00 | 12,450.00 | 11,600.00 | 11,800.00 | 5,674.11 | 99,616 |
| 2022-12-28 | 12,400.00 | 12,850.00 | 12,050.00 | 12,250.00 | 5,890.49 | 199,776 |
| 2022-12-27 | 12,150.00 | 12,700.00 | 12,150.00 | 12,400.00 | 5,962.62 | 27,006 |
| 2022-12-26 | 12,350.00 | 12,400.00 | 12,050.00 | 12,250.00 | 5,890.49 | 22,170 |
| 2022-12-23 | 12,800.00 | 12,800.00 | 12,250.00 | 12,350.00 | 5,938.58 | 51,684 |
| 2022-12-22 | 12,950.00 | 13,150.00 | 12,750.00 | 12,850.00 | 6,179.01 | 42,602 |
| 2022-12-21 | 13,400.00 | 13,400.00 | 12,900.00 | 12,950.00 | 6,227.09 | 20,474 |
| 2022-12-20 | 13,350.00 | 13,500.00 | 13,000.00 | 13,050.00 | 6,275.18 | 45,390 |
| 2022-12-19 | 13,450.00 | 13,750.00 | 13,350.00 | 13,550.00 | 6,515.61 | 24,232 |
| 2022-12-16 | 13,600.00 | 13,750.00 | 13,400.00 | 13,450.00 | 6,467.52 | 20,104 |
| 2022-12-15 | 13,900.00 | 13,900.00 | 13,600.00 | 13,750.00 | 6,611.78 | 25,160 |
| 2022-12-14 | 13,850.00 | 13,900.00 | 13,600.00 | 13,900.00 | 6,683.91 | 18,442 |
| 2022-12-13 | 13,850.00 | 13,950.00 | 13,500.00 | 13,700.00 | 6,587.74 | 32,894 |
| 2022-12-12 | 14,050.00 | 14,050.00 | 13,800.00 | 13,850.00 | 6,659.86 | 13,420 |
| 2022-12-09 | 14,100.00 | 14,100.00 | 13,950.00 | 14,050.00 | 6,756.04 | 21,120 |
| 2022-12-08 | 13,900.00 | 14,050.00 | 13,800.00 | 13,950.00 | 6,707.95 | 23,424 |
| 2022-12-07 | 13,900.00 | 14,150.00 | 13,700.00 | 14,000.00 | 6,731.99 | 31,558 |
| 2022-12-06 | 14,350.00 | 14,350.00 | 14,000.00 | 14,000.00 | 6,731.99 | 37,932 |
| 2022-12-05 | 14,250.00 | 14,700.00 | 14,250.00 | 14,350.00 | 6,900.29 | 31,746 |
| 2022-12-02 | 14,200.00 | 14,600.00 | 14,150.00 | 14,250.00 | 6,852.21 | 61,708 |
| 2022-12-01 | 14,400.00 | 14,450.00 | 14,150.00 | 14,300.00 | 6,876.25 | 42,240 |
| 2022-11-30 | 13,900.00 | 14,150.00 | 13,800.00 | 14,050.00 | 6,756.04 | 783,530 |
| 2022-11-29 | 13,700.00 | 14,000.00 | 13,650.00 | 13,900.00 | 6,683.91 | 25,768 |
| 2022-11-28 | 14,300.00 | 14,300.00 | 13,650.00 | 13,800.00 | 6,635.82 | 60,826 |
| 2022-11-25 | 14,650.00 | 14,650.00 | 14,250.00 | 14,300.00 | 6,876.25 | 29,008 |
| 2022-11-24 | 14,250.00 | 14,500.00 | 14,250.00 | 14,450.00 | 6,948.38 | 30,724 |
| 2022-11-23 | 14,250.00 | 14,400.00 | 14,200.00 | 14,250.00 | 6,852.21 | 30,326 |
| 2022-11-22 | 14,250.00 | 14,300.00 | 14,100.00 | 14,200.00 | 6,828.16 | 36,688 |
| 2022-11-21 | 14,500.00 | 14,650.00 | 14,100.00 | 14,200.00 | 6,828.16 | 62,986 |
| 2022-11-18 | 14,500.00 | 14,750.00 | 14,350.00 | 14,500.00 | 6,972.42 | 69,884 |
| 2022-11-17 | 14,250.00 | 14,550.00 | 14,150.00 | 14,500.00 | 6,972.42 | 51,362 |
| 2022-11-16 | 14,450.00 | 14,600.00 | 14,200.00 | 14,300.00 | 6,876.25 | 41,222 |
| 2022-11-15 | 14,250.00 | 14,400.00 | 14,000.00 | 14,300.00 | 6,876.25 | 51,064 |
| 2022-11-14 | 14,500.00 | 14,650.00 | 14,100.00 | 14,250.00 | 6,852.21 | 74,072 |
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.