UBIVELOX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 14,350.00 | 14,450.00 | 14,000.00 | 14,400.00 | 6,924.34 | 94,898 |
| 2022-11-10 | 14,000.00 | 14,150.00 | 13,800.00 | 13,950.00 | 6,707.95 | 24,524 |
| 2022-11-09 | 13,950.00 | 14,150.00 | 13,850.00 | 14,000.00 | 6,731.99 | 39,664 |
| 2022-11-08 | 13,700.00 | 14,000.00 | 13,700.00 | 13,950.00 | 6,707.95 | 46,106 |
| 2022-11-07 | 13,650.00 | 13,700.00 | 13,550.00 | 13,600.00 | 6,539.65 | 18,074 |
| 2022-11-04 | 13,550.00 | 13,650.00 | 13,400.00 | 13,600.00 | 6,539.65 | 29,788 |
| 2022-11-03 | 13,000.00 | 13,650.00 | 13,000.00 | 13,600.00 | 6,539.65 | 55,688 |
| 2022-11-02 | 13,750.00 | 13,900.00 | 13,550.00 | 13,550.00 | 6,515.61 | 46,008 |
| 2022-11-01 | 13,650.00 | 13,800.00 | 13,500.00 | 13,700.00 | 6,587.74 | 24,942 |
| 2022-10-31 | 13,900.00 | 13,900.00 | 13,600.00 | 13,650.00 | 6,563.69 | 27,250 |
| 2022-10-28 | 13,800.00 | 13,800.00 | 13,600.00 | 13,650.00 | 6,563.69 | 32,866 |
| 2022-10-27 | 13,850.00 | 13,950.00 | 13,650.00 | 13,800.00 | 6,635.82 | 24,274 |
| 2022-10-26 | 13,800.00 | 13,850.00 | 13,550.00 | 13,650.00 | 6,563.69 | 23,644 |
| 2022-10-25 | 13,850.00 | 14,000.00 | 13,700.00 | 13,700.00 | 6,587.74 | 42,976 |
| 2022-10-24 | 13,950.00 | 14,150.00 | 13,850.00 | 13,850.00 | 6,659.86 | 26,310 |
| 2022-10-21 | 14,000.00 | 14,150.00 | 13,800.00 | 13,800.00 | 6,635.82 | 41,138 |
| 2022-10-20 | 14,050.00 | 14,200.00 | 13,600.00 | 14,150.00 | 6,804.12 | 62,068 |
| 2022-10-19 | 14,750.00 | 14,750.00 | 14,050.00 | 14,100.00 | 6,780.08 | 76,558 |
| 2022-10-18 | 13,950.00 | 15,300.00 | 13,850.00 | 14,550.00 | 6,996.46 | 340,128 |
| 2022-10-17 | 12,950.00 | 15,800.00 | 12,900.00 | 13,850.00 | 6,659.86 | 846,986 |
| 2022-10-14 | 13,450.00 | 13,500.00 | 13,250.00 | 13,400.00 | 6,443.48 | 25,152 |
| 2022-10-13 | 14,100.00 | 14,100.00 | 12,950.00 | 13,050.00 | 6,275.18 | 79,648 |
| 2022-10-12 | 13,700.00 | 14,100.00 | 13,600.00 | 13,850.00 | 6,659.86 | 50,346 |
| 2022-10-11 | 14,000.00 | 14,300.00 | 13,600.00 | 13,600.00 | 6,539.65 | 57,366 |
| 2022-10-07 | 13,850.00 | 14,400.00 | 13,700.00 | 14,300.00 | 6,876.25 | 47,890 |
| 2022-10-06 | 13,750.00 | 14,100.00 | 13,600.00 | 13,950.00 | 6,707.95 | 89,732 |
| 2022-10-05 | 13,950.00 | 14,000.00 | 13,400.00 | 13,600.00 | 6,539.65 | 45,968 |
| 2022-10-04 | 13,200.00 | 13,850.00 | 13,200.00 | 13,850.00 | 6,659.86 | 54,644 |
| 2022-09-30 | 13,000.00 | 13,450.00 | 13,000.00 | 13,100.00 | 6,299.22 | 54,394 |
| 2022-09-29 | 13,700.00 | 14,050.00 | 13,300.00 | 13,350.00 | 6,419.44 | 59,830 |
| 2022-09-28 | 13,950.00 | 14,250.00 | 13,050.00 | 13,550.00 | 6,515.61 | 127,930 |
| 2022-09-27 | 14,250.00 | 14,800.00 | 13,500.00 | 14,200.00 | 6,828.16 | 135,646 |
| 2022-09-26 | 14,450.00 | 14,800.00 | 13,950.00 | 14,350.00 | 6,900.29 | 133,034 |
| 2022-09-23 | 15,250.00 | 15,650.00 | 14,900.00 | 14,900.00 | 7,164.76 | 118,712 |
| 2022-09-22 | 15,850.00 | 15,850.00 | 15,150.00 | 15,500.00 | 7,453.28 | 102,776 |
| 2022-09-21 | 15,900.00 | 16,250.00 | 15,650.00 | 15,900.00 | 7,645.62 | 112,396 |
| 2022-09-20 | 15,900.00 | 16,250.00 | 15,750.00 | 15,900.00 | 7,645.62 | 82,234 |
| 2022-09-19 | 16,450.00 | 16,500.00 | 15,700.00 | 15,900.00 | 7,645.62 | 115,048 |
| 2022-09-16 | 16,500.00 | 16,600.00 | 16,050.00 | 16,300.00 | 7,837.96 | 112,476 |
| 2022-09-15 | 16,550.00 | 16,750.00 | 16,250.00 | 16,650.00 | 8,006.26 | 156,190 |
| 2022-09-14 | 15,750.00 | 16,600.00 | 15,750.00 | 16,450.00 | 7,910.09 | 181,314 |
| 2022-09-13 | 16,050.00 | 16,650.00 | 15,900.00 | 16,450.00 | 7,910.09 | 297,580 |
| 2022-09-08 | 15,750.00 | 17,250.00 | 15,450.00 | 15,800.00 | 7,597.54 | 2,215,034 |
| 2022-09-07 | 16,000.00 | 16,050.00 | 15,500.00 | 15,700.00 | 7,549.45 | 105,176 |
| 2022-09-06 | 15,500.00 | 15,800.00 | 15,500.00 | 15,750.00 | 7,573.49 | 29,982 |
| 2022-09-05 | 15,900.00 | 16,000.00 | 15,350.00 | 15,500.00 | 7,453.28 | 58,094 |
| 2022-09-02 | 16,000.00 | 16,150.00 | 15,700.00 | 15,900.00 | 7,645.62 | 57,608 |
| 2022-09-01 | 16,300.00 | 16,350.00 | 15,850.00 | 15,950.00 | 7,669.66 | 81,584 |
| 2022-08-31 | 16,250.00 | 16,450.00 | 16,100.00 | 16,400.00 | 7,886.05 | 53,100 |
| 2022-08-30 | 16,000.00 | 16,550.00 | 16,000.00 | 16,400.00 | 7,886.05 | 90,338 |
| 2022-08-29 | 15,450.00 | 16,300.00 | 15,250.00 | 16,000.00 | 7,693.71 | 137,136 |
| 2022-08-26 | 16,200.00 | 16,350.00 | 16,050.00 | 16,050.00 | 7,717.75 | 55,804 |
| 2022-08-25 | 16,100.00 | 16,600.00 | 16,050.00 | 16,300.00 | 7,837.96 | 88,420 |
| 2022-08-24 | 16,250.00 | 16,300.00 | 15,950.00 | 16,100.00 | 7,741.79 | 44,236 |
| 2022-08-23 | 15,250.00 | 16,500.00 | 15,150.00 | 16,000.00 | 7,693.71 | 235,894 |
| 2022-08-22 | 16,200.00 | 16,200.00 | 15,550.00 | 15,600.00 | 7,501.36 | 96,074 |
| 2022-08-19 | 16,250.00 | 16,650.00 | 16,150.00 | 16,250.00 | 7,813.92 | 131,350 |
| 2022-08-18 | 16,100.00 | 16,200.00 | 15,900.00 | 16,050.00 | 7,717.75 | 59,186 |
| 2022-08-17 | 16,250.00 | 16,350.00 | 15,850.00 | 16,150.00 | 7,765.84 | 75,202 |
| 2022-08-16 | 16,700.00 | 16,900.00 | 16,250.00 | 16,250.00 | 7,813.92 | 161,996 |
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.