UBIVELOX Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	14,750.00	14,800.00	14,200.00	14,250.00	6,852.21	217,912
2021-11-22	14,900.00	15,350.00	14,750.00	14,800.00	7,116.68	333,238
2021-11-19	15,100.00	15,450.00	14,650.00	14,850.00	7,140.72	641,724
2021-11-18	13,850.00	15,400.00	13,650.00	14,900.00	7,164.76	1,099,324
2021-11-17	14,250.00	14,300.00	13,450.00	13,800.00	6,635.82	336,762
2021-11-16	14,000.00	14,150.00	13,700.00	13,900.00	6,683.91	211,890
2021-11-15	13,850.00	14,100.00	13,600.00	13,850.00	6,659.86	176,802
2021-11-12	13,500.00	14,150.00	13,300.00	13,700.00	6,587.74	151,120
2021-11-11	13,400.00	13,850.00	12,850.00	13,450.00	6,467.52	441,654
2021-11-10	13,850.00	13,950.00	13,250.00	13,550.00	6,515.61	135,810
2021-11-09	13,650.00	13,850.00	13,550.00	13,850.00	6,659.86	58,254
2021-11-08	13,350.00	13,700.00	13,050.00	13,650.00	6,563.69	113,044
2021-11-05	13,400.00	13,550.00	13,050.00	13,400.00	6,443.48	51,206
2021-11-04	14,050.00	14,200.00	13,150.00	13,450.00	6,467.52	124,454
2021-11-03	14,100.00	14,150.00	13,850.00	14,050.00	6,756.04	56,658
2021-11-02	13,650.00	14,150.00	13,550.00	14,100.00	6,780.08	104,020
2021-11-01	13,800.00	13,850.00	13,400.00	13,650.00	6,563.69	71,352
2021-10-29	14,150.00	14,200.00	13,750.00	13,800.00	6,635.82	70,902
2021-10-28	14,200.00	14,500.00	14,100.00	14,150.00	6,804.12	141,146
2021-10-27	14,050.00	14,350.00	13,850.00	14,300.00	6,876.25	109,030
2021-10-26	13,850.00	14,100.00	13,750.00	14,050.00	6,756.04	104,978
2021-10-25	13,450.00	14,000.00	13,250.00	13,850.00	6,659.86	67,652
2021-10-22	13,400.00	13,600.00	13,250.00	13,500.00	6,491.56	64,242
2021-10-21	13,800.00	13,900.00	13,350.00	13,550.00	6,515.61	104,404

← NewerPage 21 of 21 · 1,224 trading days

Stock splits

No stock splits on record.

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.