UBIVELOX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,730.00 | 5,940.00 | 5,690.00 | 5,770.00 | 5,770.00 | 42,949 |
| 2026-04-17 | 5,870.00 | 5,870.00 | 5,720.00 | 5,730.00 | 5,730.00 | 39,735 |
| 2026-04-16 | 5,720.00 | 6,000.00 | 5,710.00 | 5,880.00 | 5,880.00 | 172,221 |
| 2026-04-15 | 5,460.00 | 5,760.00 | 5,460.00 | 5,710.00 | 5,710.00 | 108,922 |
| 2026-04-14 | 5,380.00 | 5,450.00 | 5,340.00 | 5,440.00 | 5,440.00 | 16,771 |
| 2026-04-13 | 5,380.00 | 5,540.00 | 5,280.00 | 5,380.00 | 5,380.00 | 25,833 |
| 2026-04-10 | 5,170.00 | 5,420.00 | 5,140.00 | 5,390.00 | 5,390.00 | 59,212 |
| 2026-04-09 | 5,170.00 | 5,190.00 | 5,100.00 | 5,140.00 | 5,140.00 | 14,143 |
| 2026-04-08 | 5,120.00 | 5,200.00 | 5,080.00 | 5,180.00 | 5,180.00 | 17,931 |
| 2026-04-07 | 5,090.00 | 5,120.00 | 5,010.00 | 5,080.00 | 5,080.00 | 12,059 |
| 2026-04-06 | 5,180.00 | 5,180.00 | 5,020.00 | 5,050.00 | 5,050.00 | 19,963 |
| 2026-04-03 | 5,220.00 | 5,240.00 | 5,100.00 | 5,130.00 | 5,130.00 | 19,413 |
| 2026-04-02 | 5,330.00 | 5,350.00 | 5,020.00 | 5,220.00 | 5,220.00 | 31,909 |
| 2026-04-01 | 5,200.00 | 5,340.00 | 5,150.00 | 5,330.00 | 5,330.00 | 29,985 |
| 2026-03-31 | 5,170.00 | 5,200.00 | 5,010.00 | 5,070.00 | 5,070.00 | 26,027 |
| 2026-03-30 | 5,180.00 | 5,290.00 | 5,130.00 | 5,150.00 | 5,150.00 | 35,364 |
| 2026-03-27 | 5,210.00 | 5,340.00 | 5,140.00 | 5,300.00 | 5,300.00 | 30,388 |
| 2026-03-26 | 5,500.00 | 5,510.00 | 5,290.00 | 5,300.00 | 5,300.00 | 46,428 |
| 2026-03-25 | 5,590.00 | 5,590.00 | 5,430.00 | 5,470.00 | 5,470.00 | 32,251 |
| 2026-03-24 | 5,500.00 | 5,540.00 | 5,310.00 | 5,540.00 | 5,540.00 | 38,463 |
| 2026-03-23 | 5,450.00 | 5,620.00 | 5,350.00 | 5,450.00 | 5,450.00 | 74,596 |
| 2026-03-20 | 5,660.00 | 5,710.00 | 5,480.00 | 5,500.00 | 5,500.00 | 169,516 |
| 2026-03-19 | 5,320.00 | 5,390.00 | 5,240.00 | 5,380.00 | 5,380.00 | 29,174 |
| 2026-03-18 | 5,470.00 | 5,590.00 | 5,300.00 | 5,340.00 | 5,340.00 | 68,615 |
| 2026-03-17 | 5,320.00 | 5,370.00 | 5,230.00 | 5,290.00 | 5,290.00 | 33,689 |
| 2026-03-16 | 5,300.00 | 5,310.00 | 5,170.00 | 5,240.00 | 5,240.00 | 20,819 |
| 2026-03-13 | 5,150.00 | 5,370.00 | 5,150.00 | 5,300.00 | 5,300.00 | 26,319 |
| 2026-03-12 | 5,180.00 | 5,300.00 | 5,110.00 | 5,250.00 | 5,250.00 | 40,968 |
| 2026-03-11 | 5,100.00 | 5,250.00 | 5,090.00 | 5,180.00 | 5,180.00 | 27,521 |
| 2026-03-10 | 4,980.00 | 5,210.00 | 4,980.00 | 5,100.00 | 5,100.00 | 33,796 |
| 2026-03-09 | 5,010.00 | 5,010.00 | 4,740.00 | 4,940.00 | 4,940.00 | 29,777 |
| 2026-03-06 | 4,940.00 | 5,080.00 | 4,755.00 | 5,070.00 | 5,070.00 | 63,595 |
| 2026-03-05 | 4,950.00 | 4,990.00 | 4,850.00 | 4,945.00 | 4,945.00 | 71,094 |
| 2026-03-04 | 5,100.00 | 5,240.00 | 4,655.00 | 4,740.00 | 4,740.00 | 171,859 |
| 2026-03-03 | 5,260.00 | 5,340.00 | 5,200.00 | 5,270.00 | 5,270.00 | 70,029 |
| 2026-02-27 | 5,370.00 | 5,400.00 | 5,240.00 | 5,300.00 | 5,300.00 | 57,914 |
| 2026-02-26 | 5,640.00 | 5,660.00 | 5,250.00 | 5,320.00 | 5,320.00 | 188,075 |
| 2026-02-25 | 5,690.00 | 5,700.00 | 5,600.00 | 5,640.00 | 5,640.00 | 38,929 |
| 2026-02-24 | 5,640.00 | 5,720.00 | 5,590.00 | 5,690.00 | 5,690.00 | 31,559 |
| 2026-02-23 | 5,670.00 | 5,780.00 | 5,620.00 | 5,670.00 | 5,670.00 | 78,436 |
| 2026-02-20 | 5,630.00 | 5,720.00 | 5,560.00 | 5,660.00 | 5,660.00 | 59,994 |
| 2026-02-19 | 5,560.00 | 5,710.00 | 5,450.00 | 5,630.00 | 5,630.00 | 55,520 |
| 2026-02-13 | 5,550.00 | 5,610.00 | 5,510.00 | 5,520.00 | 5,520.00 | 28,321 |
| 2026-02-12 | 5,610.00 | 5,640.00 | 5,520.00 | 5,620.00 | 5,620.00 | 39,544 |
| 2026-02-11 | 5,530.00 | 5,620.00 | 5,480.00 | 5,610.00 | 5,610.00 | 34,531 |
| 2026-02-10 | 5,500.00 | 5,580.00 | 5,410.00 | 5,520.00 | 5,520.00 | 60,108 |
| 2026-02-09 | 5,410.00 | 5,540.00 | 5,360.00 | 5,500.00 | 5,500.00 | 35,576 |
| 2026-02-06 | 5,460.00 | 5,470.00 | 5,210.00 | 5,390.00 | 5,390.00 | 53,863 |
| 2026-02-05 | 5,570.00 | 5,590.00 | 5,450.00 | 5,480.00 | 5,480.00 | 32,644 |
| 2026-02-04 | 5,490.00 | 5,590.00 | 5,450.00 | 5,570.00 | 5,570.00 | 66,128 |
| 2026-02-03 | 5,380.00 | 5,480.00 | 5,370.00 | 5,480.00 | 5,480.00 | 82,372 |
| 2026-02-02 | 5,460.00 | 5,530.00 | 5,280.00 | 5,360.00 | 5,360.00 | 83,750 |
| 2026-01-30 | 5,480.00 | 5,580.00 | 5,440.00 | 5,470.00 | 5,470.00 | 74,902 |
| 2026-01-29 | 5,500.00 | 5,500.00 | 5,380.00 | 5,480.00 | 5,480.00 | 43,690 |
| 2026-01-28 | 5,510.00 | 5,600.00 | 5,410.00 | 5,470.00 | 5,470.00 | 77,349 |
| 2026-01-27 | 5,610.00 | 5,650.00 | 5,450.00 | 5,510.00 | 5,510.00 | 39,597 |
| 2026-01-26 | 5,490.00 | 5,630.00 | 5,440.00 | 5,610.00 | 5,610.00 | 64,682 |
| 2026-01-23 | 5,410.00 | 5,550.00 | 5,390.00 | 5,480.00 | 5,480.00 | 64,289 |
| 2026-01-22 | 5,450.00 | 5,470.00 | 5,330.00 | 5,400.00 | 5,400.00 | 46,186 |
| 2026-01-21 | 5,300.00 | 5,430.00 | 5,250.00 | 5,400.00 | 5,400.00 | 44,806 |
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.