UBIVELOX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 14,400.00 | 14,650.00 | 14,150.00 | 14,400.00 | 6,924.34 | 81,396 |
| 2022-05-17 | 13,850.00 | 14,400.00 | 13,700.00 | 14,400.00 | 6,924.34 | 81,342 |
| 2022-05-16 | 13,900.00 | 14,250.00 | 13,600.00 | 13,700.00 | 6,587.74 | 107,030 |
| 2022-05-13 | 13,400.00 | 14,050.00 | 13,400.00 | 13,750.00 | 6,611.78 | 84,808 |
| 2022-05-12 | 14,000.00 | 14,450.00 | 13,400.00 | 13,400.00 | 6,443.48 | 196,730 |
| 2022-05-11 | 14,250.00 | 14,700.00 | 14,250.00 | 14,350.00 | 6,900.29 | 45,422 |
| 2022-05-10 | 14,550.00 | 14,850.00 | 13,900.00 | 14,550.00 | 6,996.46 | 197,182 |
| 2022-05-09 | 15,450.00 | 15,600.00 | 15,000.00 | 15,050.00 | 7,236.89 | 74,480 |
| 2022-05-06 | 15,450.00 | 15,700.00 | 15,300.00 | 15,550.00 | 7,477.32 | 73,990 |
| 2022-05-04 | 16,250.00 | 16,350.00 | 15,700.00 | 15,750.00 | 7,573.49 | 42,636 |
| 2022-05-03 | 16,350.00 | 16,450.00 | 16,050.00 | 16,100.00 | 7,741.79 | 39,920 |
| 2022-05-02 | 15,700.00 | 16,300.00 | 15,700.00 | 16,300.00 | 7,837.96 | 67,006 |
| 2022-04-29 | 15,900.00 | 16,200.00 | 15,800.00 | 15,950.00 | 7,669.66 | 32,778 |
| 2022-04-28 | 16,500.00 | 16,550.00 | 15,750.00 | 15,750.00 | 7,573.49 | 77,274 |
| 2022-04-27 | 15,900.00 | 16,250.00 | 15,850.00 | 16,150.00 | 7,765.84 | 33,590 |
| 2022-04-26 | 16,000.00 | 16,300.00 | 15,900.00 | 16,150.00 | 7,765.84 | 56,690 |
| 2022-04-25 | 15,950.00 | 16,300.00 | 15,750.00 | 15,900.00 | 7,645.62 | 103,126 |
| 2022-04-22 | 16,500.00 | 16,550.00 | 16,200.00 | 16,250.00 | 7,813.92 | 119,660 |
| 2022-04-21 | 16,850.00 | 16,950.00 | 16,650.00 | 16,650.00 | 8,006.26 | 109,338 |
| 2022-04-20 | 17,050.00 | 17,050.00 | 16,750.00 | 16,850.00 | 8,102.43 | 57,980 |
| 2022-04-19 | 16,800.00 | 17,150.00 | 16,650.00 | 16,950.00 | 8,150.52 | 85,672 |
| 2022-04-18 | 17,000.00 | 17,000.00 | 16,550.00 | 16,600.00 | 7,982.22 | 80,468 |
| 2022-04-15 | 17,050.00 | 17,250.00 | 16,850.00 | 17,000.00 | 8,174.56 | 74,072 |
| 2022-04-14 | 17,450.00 | 17,450.00 | 17,000.00 | 17,200.00 | 8,270.73 | 56,234 |
| 2022-04-13 | 16,650.00 | 17,450.00 | 16,650.00 | 17,400.00 | 8,366.91 | 103,490 |
| 2022-04-12 | 16,500.00 | 16,900.00 | 16,350.00 | 16,700.00 | 8,030.31 | 100,250 |
| 2022-04-11 | 17,400.00 | 17,450.00 | 16,700.00 | 16,950.00 | 8,150.52 | 80,486 |
| 2022-04-08 | 17,450.00 | 18,050.00 | 17,250.00 | 17,400.00 | 8,366.91 | 137,042 |
| 2022-04-07 | 17,650.00 | 17,700.00 | 17,300.00 | 17,500.00 | 8,414.99 | 73,938 |
| 2022-04-06 | 17,350.00 | 17,800.00 | 17,250.00 | 17,800.00 | 8,559.25 | 85,612 |
| 2022-04-05 | 17,600.00 | 17,800.00 | 17,200.00 | 17,600.00 | 8,463.08 | 99,406 |
| 2022-04-04 | 17,750.00 | 17,950.00 | 17,500.00 | 17,600.00 | 8,463.08 | 82,938 |
| 2022-04-01 | 17,800.00 | 18,150.00 | 17,600.00 | 17,900.00 | 8,607.33 | 64,798 |
| 2022-03-31 | 18,000.00 | 18,200.00 | 17,750.00 | 17,800.00 | 8,559.25 | 80,474 |
| 2022-03-30 | 18,500.00 | 18,800.00 | 17,600.00 | 17,700.00 | 8,511.16 | 166,428 |
| 2022-03-29 | 18,250.00 | 19,050.00 | 18,100.00 | 18,350.00 | 8,823.72 | 189,196 |
| 2022-03-28 | 18,200.00 | 18,250.00 | 17,550.00 | 18,050.00 | 8,679.46 | 160,936 |
| 2022-03-25 | 17,550.00 | 18,350.00 | 17,200.00 | 18,200.00 | 8,751.59 | 213,962 |
| 2022-03-24 | 17,650.00 | 17,700.00 | 17,250.00 | 17,550.00 | 8,439.03 | 79,104 |
| 2022-03-23 | 17,450.00 | 17,850.00 | 17,250.00 | 17,750.00 | 8,535.21 | 127,526 |
| 2022-03-22 | 17,000.00 | 17,250.00 | 16,850.00 | 17,200.00 | 8,270.73 | 53,156 |
| 2022-03-21 | 17,150.00 | 17,400.00 | 17,000.00 | 17,000.00 | 8,174.56 | 47,106 |
| 2022-03-18 | 16,900.00 | 17,150.00 | 16,800.00 | 17,150.00 | 8,246.69 | 36,490 |
| 2022-03-17 | 16,950.00 | 17,200.00 | 16,900.00 | 16,900.00 | 8,126.48 | 66,594 |
| 2022-03-16 | 16,750.00 | 16,750.00 | 16,300.00 | 16,750.00 | 8,054.35 | 42,820 |
| 2022-03-15 | 16,200.00 | 16,550.00 | 15,950.00 | 16,350.00 | 7,862.01 | 84,132 |
| 2022-03-14 | 16,850.00 | 16,900.00 | 16,050.00 | 16,350.00 | 7,862.01 | 119,238 |
| 2022-03-11 | 17,050.00 | 17,400.00 | 16,500.00 | 16,850.00 | 8,102.43 | 81,462 |
| 2022-03-10 | 16,600.00 | 17,500.00 | 16,600.00 | 17,000.00 | 8,174.56 | 190,876 |
| 2022-03-08 | 16,500.00 | 17,450.00 | 16,150.00 | 16,200.00 | 7,789.88 | 264,100 |
| 2022-03-07 | 17,100.00 | 17,100.00 | 16,450.00 | 16,800.00 | 8,078.39 | 135,462 |
| 2022-03-04 | 17,350.00 | 17,850.00 | 17,200.00 | 17,250.00 | 8,294.78 | 228,044 |
| 2022-03-03 | 17,150.00 | 17,400.00 | 16,900.00 | 17,150.00 | 8,246.69 | 119,302 |
| 2022-03-02 | 16,800.00 | 17,250.00 | 16,450.00 | 17,050.00 | 8,198.61 | 168,018 |
| 2022-02-28 | 15,950.00 | 16,900.00 | 15,950.00 | 16,800.00 | 8,078.39 | 284,414 |
| 2022-02-25 | 15,650.00 | 16,100.00 | 15,200.00 | 16,050.00 | 7,717.75 | 147,998 |
| 2022-02-24 | 15,750.00 | 15,900.00 | 15,100.00 | 15,400.00 | 7,405.19 | 108,288 |
| 2022-02-23 | 15,800.00 | 16,050.00 | 15,600.00 | 16,050.00 | 7,717.75 | 78,286 |
| 2022-02-22 | 15,700.00 | 16,050.00 | 15,550.00 | 15,700.00 | 7,549.45 | 91,820 |
| 2022-02-21 | 15,950.00 | 16,300.00 | 15,600.00 | 16,200.00 | 7,789.88 | 90,698 |
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.