UBIVELOX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 15,500.00 | 16,200.00 | 15,500.00 | 16,200.00 | 7,789.88 | 55,786 |
| 2022-02-17 | 15,800.00 | 16,300.00 | 15,450.00 | 15,900.00 | 7,645.62 | 165,440 |
| 2022-02-16 | 15,650.00 | 15,950.00 | 15,400.00 | 15,900.00 | 7,645.62 | 112,336 |
| 2022-02-15 | 15,350.00 | 15,800.00 | 14,900.00 | 15,200.00 | 7,309.02 | 143,520 |
| 2022-02-14 | 15,950.00 | 16,150.00 | 15,200.00 | 15,250.00 | 7,333.06 | 272,042 |
| 2022-02-11 | 17,300.00 | 17,550.00 | 16,250.00 | 16,300.00 | 7,837.96 | 204,192 |
| 2022-02-10 | 17,500.00 | 17,750.00 | 17,250.00 | 17,650.00 | 8,487.12 | 138,354 |
| 2022-02-09 | 16,650.00 | 17,500.00 | 16,450.00 | 17,500.00 | 8,414.99 | 180,446 |
| 2022-02-08 | 17,100.00 | 17,350.00 | 16,400.00 | 16,650.00 | 8,006.26 | 198,844 |
| 2022-02-07 | 17,650.00 | 17,650.00 | 17,000.00 | 17,200.00 | 8,270.73 | 90,912 |
| 2022-02-04 | 17,200.00 | 17,750.00 | 17,200.00 | 17,550.00 | 8,439.03 | 95,778 |
| 2022-02-03 | 17,550.00 | 17,950.00 | 17,200.00 | 17,400.00 | 8,366.91 | 182,608 |
| 2022-01-28 | 16,650.00 | 17,500.00 | 16,250.00 | 17,200.00 | 8,270.73 | 154,276 |
| 2022-01-27 | 16,700.00 | 17,200.00 | 16,250.00 | 16,500.00 | 7,934.13 | 158,502 |
| 2022-01-26 | 17,050.00 | 17,300.00 | 16,700.00 | 16,700.00 | 8,030.31 | 162,824 |
| 2022-01-25 | 17,750.00 | 18,000.00 | 16,700.00 | 17,000.00 | 8,174.56 | 267,712 |
| 2022-01-24 | 17,650.00 | 18,100.00 | 17,300.00 | 17,650.00 | 8,487.12 | 238,496 |
| 2022-01-21 | 18,500.00 | 18,750.00 | 17,700.00 | 17,800.00 | 8,559.25 | 312,410 |
| 2022-01-20 | 18,650.00 | 18,900.00 | 17,750.00 | 18,900.00 | 9,088.19 | 221,616 |
| 2022-01-19 | 18,800.00 | 19,300.00 | 18,550.00 | 18,700.00 | 8,992.02 | 270,182 |
| 2022-01-18 | 20,150.00 | 20,600.00 | 19,050.00 | 19,100.00 | 9,184.36 | 417,182 |
| 2022-01-17 | 20,250.00 | 20,550.00 | 19,800.00 | 20,100.00 | 9,665.22 | 190,786 |
| 2022-01-14 | 20,200.00 | 20,900.00 | 19,900.00 | 20,350.00 | 9,785.43 | 212,320 |
| 2022-01-13 | 20,200.00 | 21,300.00 | 20,050.00 | 20,450.00 | 9,833.52 | 465,682 |
| 2022-01-12 | 20,000.00 | 20,550.00 | 19,850.00 | 20,150.00 | 9,689.26 | 242,110 |
| 2022-01-11 | 19,900.00 | 20,450.00 | 19,050.00 | 19,850.00 | 9,545.00 | 507,834 |
| 2022-01-10 | 20,600.00 | 20,950.00 | 19,800.00 | 19,900.00 | 9,569.05 | 440,018 |
| 2022-01-07 | 20,350.00 | 21,200.00 | 20,150.00 | 20,950.00 | 10,073.95 | 429,842 |
| 2022-01-06 | 20,150.00 | 21,850.00 | 19,850.00 | 20,000.00 | 9,617.13 | 1,125,924 |
| 2022-01-05 | 20,800.00 | 21,250.00 | 20,150.00 | 20,700.00 | 9,953.73 | 614,150 |
| 2022-01-04 | 20,500.00 | 21,650.00 | 20,300.00 | 20,800.00 | 10,001.82 | 1,467,356 |
| 2022-01-03 | 18,450.00 | 20,600.00 | 17,950.00 | 20,550.00 | 9,881.60 | 3,251,954 |
| 2021-12-30 | 16,800.00 | 17,500.00 | 16,550.00 | 17,400.00 | 8,366.91 | 381,192 |
| 2021-12-29 | 16,250.00 | 16,850.00 | 16,100.00 | 16,750.00 | 8,054.35 | 215,438 |
| 2021-12-28 | 16,050.00 | 16,600.00 | 15,950.00 | 16,200.00 | 7,789.88 | 251,070 |
| 2021-12-27 | 16,050.00 | 16,450.00 | 15,850.00 | 15,950.00 | 7,669.66 | 173,968 |
| 2021-12-24 | 16,700.00 | 16,750.00 | 16,000.00 | 16,050.00 | 7,717.75 | 142,274 |
| 2021-12-23 | 16,600.00 | 16,750.00 | 16,150.00 | 16,450.00 | 7,910.09 | 203,150 |
| 2021-12-22 | 16,450.00 | 16,750.00 | 16,100.00 | 16,350.00 | 7,862.01 | 248,398 |
| 2021-12-21 | 15,650.00 | 16,600.00 | 15,350.00 | 16,350.00 | 7,862.01 | 285,806 |
| 2021-12-20 | 16,000.00 | 16,100.00 | 15,400.00 | 15,600.00 | 7,501.36 | 210,562 |
| 2021-12-17 | 16,500.00 | 16,500.00 | 15,900.00 | 16,100.00 | 7,741.79 | 168,250 |
| 2021-12-16 | 16,550.00 | 16,750.00 | 16,150.00 | 16,650.00 | 8,006.26 | 184,930 |
| 2021-12-15 | 16,950.00 | 17,050.00 | 16,150.00 | 16,400.00 | 7,886.05 | 243,212 |
| 2021-12-14 | 16,500.00 | 17,000.00 | 16,350.00 | 17,000.00 | 8,174.56 | 395,046 |
| 2021-12-13 | 16,750.00 | 16,900.00 | 16,450.00 | 16,600.00 | 7,982.22 | 426,600 |
| 2021-12-10 | 16,150.00 | 16,750.00 | 16,050.00 | 16,200.00 | 7,789.88 | 185,090 |
| 2021-12-09 | 16,150.00 | 16,550.00 | 15,900.00 | 16,400.00 | 7,886.05 | 191,822 |
| 2021-12-08 | 16,100.00 | 16,850.00 | 15,850.00 | 16,050.00 | 7,717.75 | 605,948 |
| 2021-12-07 | 15,800.00 | 16,200.00 | 15,600.00 | 15,900.00 | 7,645.62 | 448,330 |
| 2021-12-06 | 14,250.00 | 15,950.00 | 14,100.00 | 15,800.00 | 7,597.54 | 967,448 |
| 2021-12-03 | 14,150.00 | 14,400.00 | 14,000.00 | 14,250.00 | 6,852.21 | 156,034 |
| 2021-12-02 | 13,400.00 | 14,200.00 | 13,400.00 | 14,100.00 | 6,780.08 | 151,654 |
| 2021-12-01 | 13,050.00 | 13,700.00 | 12,950.00 | 13,700.00 | 6,587.74 | 155,308 |
| 2021-11-30 | 13,600.00 | 14,150.00 | 12,800.00 | 13,000.00 | 6,251.14 | 232,838 |
| 2021-11-29 | 13,600.00 | 14,100.00 | 13,400.00 | 13,500.00 | 6,491.56 | 185,514 |
| 2021-11-26 | 14,650.00 | 14,800.00 | 14,000.00 | 14,050.00 | 6,756.04 | 157,086 |
| 2021-11-25 | 14,750.00 | 14,800.00 | 14,450.00 | 14,700.00 | 7,068.59 | 89,542 |
| 2021-11-24 | 14,250.00 | 14,800.00 | 13,850.00 | 14,750.00 | 7,092.64 | 232,212 |
| 2021-11-23 | 14,750.00 | 14,800.00 | 14,200.00 | 14,250.00 | 6,852.21 | 217,912 |
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.