UBIVELOX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 16,000.00 | 16,450.00 | 15,900.00 | 16,300.00 | 7,837.96 | 68,406 |
| 2022-08-11 | 16,250.00 | 16,450.00 | 16,100.00 | 16,100.00 | 7,741.79 | 66,694 |
| 2022-08-10 | 16,700.00 | 17,200.00 | 16,000.00 | 16,050.00 | 7,717.75 | 335,548 |
| 2022-08-09 | 16,400.00 | 17,150.00 | 16,250.00 | 16,300.00 | 7,837.96 | 455,762 |
| 2022-08-08 | 16,000.00 | 17,000.00 | 15,700.00 | 16,450.00 | 7,910.09 | 445,552 |
| 2022-08-05 | 16,350.00 | 16,350.00 | 15,900.00 | 16,050.00 | 7,717.75 | 54,606 |
| 2022-08-04 | 16,150.00 | 16,300.00 | 15,950.00 | 16,200.00 | 7,789.88 | 53,478 |
| 2022-08-03 | 15,500.00 | 16,300.00 | 15,300.00 | 16,150.00 | 7,765.84 | 148,576 |
| 2022-08-02 | 15,800.00 | 15,850.00 | 15,400.00 | 15,500.00 | 7,453.28 | 74,412 |
| 2022-08-01 | 16,150.00 | 16,200.00 | 15,800.00 | 15,800.00 | 7,597.54 | 54,610 |
| 2022-07-29 | 16,150.00 | 17,000.00 | 16,050.00 | 16,100.00 | 7,741.79 | 393,622 |
| 2022-07-28 | 16,100.00 | 16,200.00 | 15,750.00 | 15,950.00 | 7,669.66 | 122,492 |
| 2022-07-27 | 15,550.00 | 16,000.00 | 15,400.00 | 15,950.00 | 7,669.66 | 111,530 |
| 2022-07-26 | 15,300.00 | 16,650.00 | 15,200.00 | 15,600.00 | 7,501.36 | 400,230 |
| 2022-07-25 | 15,300.00 | 15,600.00 | 15,200.00 | 15,450.00 | 7,429.24 | 54,880 |
| 2022-07-22 | 15,500.00 | 15,600.00 | 15,250.00 | 15,400.00 | 7,405.19 | 54,390 |
| 2022-07-21 | 15,300.00 | 15,650.00 | 15,100.00 | 15,400.00 | 7,405.19 | 71,968 |
| 2022-07-20 | 15,400.00 | 15,650.00 | 15,150.00 | 15,150.00 | 7,284.98 | 145,210 |
| 2022-07-19 | 14,800.00 | 17,050.00 | 14,550.00 | 15,400.00 | 7,405.19 | 681,954 |
| 2022-07-18 | 14,600.00 | 15,000.00 | 14,450.00 | 14,950.00 | 7,188.81 | 88,830 |
| 2022-07-15 | 14,400.00 | 14,800.00 | 13,800.00 | 14,350.00 | 6,900.29 | 110,914 |
| 2022-07-14 | 13,900.00 | 14,450.00 | 13,900.00 | 14,400.00 | 6,924.34 | 67,766 |
| 2022-07-13 | 13,950.00 | 14,300.00 | 13,850.00 | 14,200.00 | 6,828.16 | 46,692 |
| 2022-07-12 | 14,450.00 | 14,450.00 | 13,900.00 | 14,050.00 | 6,756.04 | 83,160 |
| 2022-07-11 | 14,850.00 | 14,850.00 | 14,350.00 | 14,650.00 | 7,044.55 | 70,494 |
| 2022-07-08 | 14,400.00 | 14,850.00 | 14,400.00 | 14,650.00 | 7,044.55 | 89,782 |
| 2022-07-07 | 14,150.00 | 14,500.00 | 14,150.00 | 14,400.00 | 6,924.34 | 66,630 |
| 2022-07-06 | 14,000.00 | 14,300.00 | 13,650.00 | 14,150.00 | 6,804.12 | 96,608 |
| 2022-07-05 | 13,800.00 | 14,350.00 | 13,800.00 | 14,050.00 | 6,756.04 | 141,172 |
| 2022-07-04 | 13,400.00 | 14,600.00 | 13,050.00 | 13,800.00 | 6,635.82 | 573,404 |
| 2022-07-01 | 13,300.00 | 13,750.00 | 13,000.00 | 13,550.00 | 6,515.61 | 86,068 |
| 2022-06-30 | 13,750.00 | 13,950.00 | 13,400.00 | 13,400.00 | 6,443.48 | 61,498 |
| 2022-06-29 | 13,750.00 | 14,150.00 | 13,700.00 | 13,900.00 | 6,683.91 | 67,046 |
| 2022-06-28 | 14,100.00 | 14,300.00 | 13,750.00 | 14,100.00 | 6,780.08 | 50,594 |
| 2022-06-27 | 14,000.00 | 14,350.00 | 13,850.00 | 14,100.00 | 6,780.08 | 61,866 |
| 2022-06-24 | 12,700.00 | 13,850.00 | 12,650.00 | 13,850.00 | 6,659.86 | 97,094 |
| 2022-06-23 | 13,550.00 | 13,800.00 | 12,650.00 | 12,850.00 | 6,179.01 | 223,350 |
| 2022-06-22 | 14,700.00 | 14,850.00 | 13,550.00 | 13,550.00 | 6,515.61 | 135,444 |
| 2022-06-21 | 14,400.00 | 15,000.00 | 14,350.00 | 14,600.00 | 7,020.51 | 91,902 |
| 2022-06-20 | 14,900.00 | 15,100.00 | 14,000.00 | 14,200.00 | 6,828.16 | 152,064 |
| 2022-06-17 | 14,500.00 | 15,100.00 | 14,500.00 | 15,000.00 | 7,212.85 | 93,110 |
| 2022-06-16 | 14,950.00 | 15,450.00 | 14,800.00 | 14,800.00 | 7,116.68 | 133,542 |
| 2022-06-15 | 15,050.00 | 15,300.00 | 14,400.00 | 14,750.00 | 7,092.64 | 220,920 |
| 2022-06-14 | 14,500.00 | 15,250.00 | 14,450.00 | 15,100.00 | 7,260.94 | 196,912 |
| 2022-06-13 | 14,850.00 | 15,050.00 | 14,650.00 | 14,800.00 | 7,116.68 | 167,660 |
| 2022-06-10 | 15,150.00 | 15,900.00 | 15,150.00 | 15,200.00 | 7,309.02 | 192,376 |
| 2022-06-09 | 14,950.00 | 15,450.00 | 14,750.00 | 15,150.00 | 7,284.98 | 120,416 |
| 2022-06-08 | 14,250.00 | 15,500.00 | 14,250.00 | 14,950.00 | 7,188.81 | 586,378 |
| 2022-06-07 | 14,700.00 | 14,700.00 | 14,000.00 | 14,100.00 | 6,780.08 | 84,688 |
| 2022-06-03 | 14,800.00 | 14,800.00 | 14,500.00 | 14,800.00 | 7,116.68 | 49,476 |
| 2022-06-02 | 14,350.00 | 14,950.00 | 14,150.00 | 14,800.00 | 7,116.68 | 84,656 |
| 2022-05-31 | 14,300.00 | 14,450.00 | 14,100.00 | 14,350.00 | 6,900.29 | 29,978 |
| 2022-05-30 | 13,950.00 | 14,300.00 | 13,950.00 | 14,250.00 | 6,852.21 | 46,176 |
| 2022-05-27 | 14,050.00 | 14,100.00 | 13,700.00 | 13,800.00 | 6,635.82 | 56,862 |
| 2022-05-26 | 13,900.00 | 14,150.00 | 13,800.00 | 13,950.00 | 6,707.95 | 45,192 |
| 2022-05-25 | 13,850.00 | 14,100.00 | 13,800.00 | 13,900.00 | 6,683.91 | 33,824 |
| 2022-05-24 | 14,250.00 | 14,250.00 | 13,850.00 | 13,950.00 | 6,707.95 | 48,362 |
| 2022-05-23 | 14,450.00 | 14,900.00 | 14,200.00 | 14,300.00 | 6,876.25 | 64,698 |
| 2022-05-20 | 13,950.00 | 14,550.00 | 13,850.00 | 14,450.00 | 6,948.38 | 80,092 |
| 2022-05-19 | 13,850.00 | 14,200.00 | 13,800.00 | 14,050.00 | 6,756.04 | 61,856 |
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.