Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 089850.KQ stock page

UBIVELOX Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-213,940.004,230.003,810.004,175.004,175.0028,892
2026-07-204,010.004,010.003,780.003,970.003,970.0017,852
2026-07-164,080.004,080.003,905.004,020.004,020.0016,638
2026-07-153,890.004,075.003,870.004,025.004,025.0022,532
2026-07-143,875.003,890.003,660.003,870.003,870.0042,753
2026-07-134,110.004,110.003,780.003,845.003,845.0020,550
2026-07-103,950.004,035.003,950.003,980.003,980.0012,147
2026-07-093,905.004,100.003,900.004,000.004,000.0020,670
2026-07-084,065.004,140.003,900.004,025.004,025.0017,447
2026-07-074,070.004,190.004,015.004,065.004,065.0020,885
2026-07-064,180.004,215.004,020.004,200.004,200.0036,128
2026-07-034,155.004,185.003,995.004,185.004,185.0034,333
2026-07-024,165.004,210.004,015.004,195.004,195.0030,694
2026-07-014,130.004,210.004,090.004,195.004,195.002,644
2026-06-303,880.004,135.003,880.004,115.004,115.0020,196
2026-06-293,675.003,985.003,675.003,935.003,935.0024,466
2026-06-264,030.004,030.003,780.003,825.003,825.0031,926
2026-06-254,060.004,280.003,970.004,065.004,065.0017,806
2026-06-243,925.004,300.003,920.004,145.004,145.0050,344
2026-06-234,200.004,355.004,035.004,100.004,100.0030,545
2026-06-224,090.004,360.004,090.004,350.004,350.0023,448
2026-06-194,360.004,370.004,085.004,275.004,275.0023,727
2026-06-184,395.004,395.004,210.004,310.004,310.009,603
2026-06-174,385.004,480.004,305.004,410.004,410.0024,337
2026-06-164,370.004,475.004,230.004,475.004,475.0019,865
2026-06-154,270.004,400.004,145.004,400.004,400.0023,158
2026-06-124,170.004,265.004,120.004,230.004,230.0021,221
2026-06-114,075.004,165.003,960.004,155.004,155.0023,536
2026-06-104,115.004,175.003,950.004,070.004,070.0014,485
2026-06-094,000.004,225.003,950.004,120.004,120.0021,189
2026-06-084,180.004,180.003,925.004,065.004,065.0033,769
2026-06-054,235.004,270.004,105.004,245.004,245.0011,815
2026-06-044,390.004,395.004,150.004,270.004,270.0041,641
2026-06-024,280.004,390.004,095.004,390.004,390.0056,453
2026-06-014,420.004,420.004,125.004,315.004,315.0086,143
2026-05-294,535.004,575.004,345.004,420.004,420.0063,892
2026-05-284,640.004,655.004,405.004,570.004,570.0052,624
2026-05-274,845.004,845.004,560.004,660.004,660.0052,265
2026-05-264,930.004,970.004,790.004,830.004,830.0017,611
2026-05-224,750.004,930.004,750.004,930.004,930.0024,407
2026-05-214,785.004,940.004,730.004,790.004,790.0019,441
2026-05-204,780.004,950.004,605.004,780.004,780.0012,827
2026-05-194,840.005,040.004,770.004,775.004,775.0015,052
2026-05-184,965.004,965.004,710.004,870.004,870.0041,613
2026-05-155,050.005,160.004,860.004,965.004,965.0048,093
2026-05-144,925.005,090.004,855.005,050.005,050.0045,506
2026-05-134,980.005,100.004,955.005,000.005,000.0034,264
2026-05-125,170.005,170.004,960.004,975.004,975.0046,027
2026-05-115,100.005,220.005,100.005,170.005,170.0059,139
2026-05-085,280.005,280.005,120.005,170.005,170.0037,520
2026-05-075,520.005,520.005,210.005,240.005,240.0037,205
2026-05-065,540.005,540.005,340.005,350.005,350.0060,771
2026-05-045,550.005,600.005,480.005,530.005,530.0030,570
2026-04-305,620.005,640.005,520.005,560.005,560.0032,170
2026-04-295,560.005,670.005,540.005,620.005,620.0021,949
2026-04-285,590.005,650.005,510.005,550.005,550.0035,537
2026-04-275,640.005,680.005,560.005,600.005,600.0035,554
2026-04-245,600.005,680.005,590.005,630.005,630.0022,755
2026-04-235,720.005,720.005,610.005,610.005,610.0048,784
2026-04-225,670.005,760.005,620.005,720.005,720.0043,824
← NewerPage 2 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-12-27140.0000 KRW
2023-12-27280.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.