UBIVELOX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5,300.00 | 5,430.00 | 5,250.00 | 5,400.00 | 5,400.00 | 44,806 |
| 2026-01-20 | 5,240.00 | 5,400.00 | 5,220.00 | 5,360.00 | 5,360.00 | 37,661 |
| 2026-01-19 | 5,320.00 | 5,320.00 | 5,200.00 | 5,270.00 | 5,270.00 | 29,193 |
| 2026-01-16 | 5,300.00 | 5,330.00 | 5,220.00 | 5,260.00 | 5,260.00 | 35,037 |
| 2026-01-15 | 5,350.00 | 5,360.00 | 5,240.00 | 5,320.00 | 5,320.00 | 44,228 |
| 2026-01-14 | 5,470.00 | 5,480.00 | 5,320.00 | 5,350.00 | 5,350.00 | 42,889 |
| 2026-01-13 | 5,200.00 | 5,550.00 | 5,180.00 | 5,410.00 | 5,410.00 | 202,038 |
| 2026-01-12 | 5,230.00 | 5,240.00 | 5,140.00 | 5,200.00 | 5,200.00 | 35,210 |
| 2026-01-09 | 5,240.00 | 5,260.00 | 5,160.00 | 5,240.00 | 5,240.00 | 43,210 |
| 2026-01-08 | 5,270.00 | 5,270.00 | 5,110.00 | 5,240.00 | 5,240.00 | 59,704 |
| 2026-01-07 | 5,270.00 | 5,340.00 | 5,150.00 | 5,250.00 | 5,250.00 | 60,202 |
| 2026-01-06 | 5,340.00 | 5,350.00 | 5,230.00 | 5,270.00 | 5,270.00 | 105,881 |
| 2026-01-05 | 5,340.00 | 5,390.00 | 5,300.00 | 5,340.00 | 5,340.00 | 20,507 |
| 2026-01-02 | 5,310.00 | 5,400.00 | 5,250.00 | 5,340.00 | 5,340.00 | 27,986 |
| 2025-12-30 | 5,290.00 | 5,330.00 | 5,240.00 | 5,320.00 | 5,320.00 | 33,957 |
| 2025-12-29 | 5,330.00 | 5,350.00 | 5,240.00 | 5,330.00 | 5,330.00 | 74,663 |
| 2025-12-26 | 5,420.00 | 5,480.00 | 5,380.00 | 5,390.00 | 5,390.00 | 47,102 |
| 2025-12-24 | 5,420.00 | 5,470.00 | 5,400.00 | 5,470.00 | 5,470.00 | 26,222 |
| 2025-12-23 | 5,470.00 | 5,530.00 | 5,420.00 | 5,470.00 | 5,470.00 | 30,197 |
| 2025-12-22 | 5,460.00 | 5,530.00 | 5,450.00 | 5,510.00 | 5,510.00 | 30,434 |
| 2025-12-19 | 5,370.00 | 5,460.00 | 5,350.00 | 5,420.00 | 5,420.00 | 20,811 |
| 2025-12-18 | 5,390.00 | 5,450.00 | 5,330.00 | 5,370.00 | 5,370.00 | 30,448 |
| 2025-12-17 | 5,430.00 | 5,520.00 | 5,390.00 | 5,460.00 | 5,460.00 | 40,053 |
| 2025-12-16 | 5,510.00 | 5,560.00 | 5,400.00 | 5,470.00 | 5,470.00 | 81,144 |
| 2025-12-15 | 5,560.00 | 5,620.00 | 5,510.00 | 5,550.00 | 5,550.00 | 41,498 |
| 2025-12-12 | 5,500.00 | 5,590.00 | 5,490.00 | 5,580.00 | 5,580.00 | 25,902 |
| 2025-12-11 | 5,540.00 | 5,580.00 | 5,490.00 | 5,500.00 | 5,500.00 | 35,612 |
| 2025-12-10 | 5,520.00 | 5,550.00 | 5,490.00 | 5,540.00 | 5,540.00 | 19,445 |
| 2025-12-09 | 5,520.00 | 5,580.00 | 5,500.00 | 5,550.00 | 5,550.00 | 32,367 |
| 2025-12-08 | 5,610.00 | 5,640.00 | 5,490.00 | 5,570.00 | 5,570.00 | 53,856 |
| 2025-12-05 | 5,650.00 | 5,680.00 | 5,580.00 | 5,610.00 | 5,610.00 | 44,298 |
| 2025-12-04 | 5,620.00 | 5,670.00 | 5,590.00 | 5,650.00 | 5,650.00 | 26,724 |
| 2025-12-03 | 5,620.00 | 5,670.00 | 5,570.00 | 5,650.00 | 5,650.00 | 23,683 |
| 2025-12-02 | 5,600.00 | 5,620.00 | 5,520.00 | 5,620.00 | 5,620.00 | 48,554 |
| 2025-12-01 | 5,620.00 | 5,720.00 | 5,560.00 | 5,590.00 | 5,590.00 | 67,198 |
| 2025-11-28 | 5,540.00 | 5,680.00 | 5,520.00 | 5,590.00 | 5,590.00 | 59,267 |
| 2025-11-27 | 5,630.00 | 5,680.00 | 5,500.00 | 5,560.00 | 5,560.00 | 33,199 |
| 2025-11-26 | 5,620.00 | 5,700.00 | 5,500.00 | 5,630.00 | 5,630.00 | 31,110 |
| 2025-11-25 | 5,580.00 | 5,670.00 | 5,500.00 | 5,590.00 | 5,590.00 | 28,347 |
| 2025-11-24 | 5,690.00 | 5,690.00 | 5,490.00 | 5,610.00 | 5,610.00 | 27,371 |
| 2025-11-21 | 5,590.00 | 5,660.00 | 5,460.00 | 5,630.00 | 5,630.00 | 59,147 |
| 2025-11-20 | 5,660.00 | 5,750.00 | 5,620.00 | 5,680.00 | 5,680.00 | 62,971 |
| 2025-11-19 | 5,650.00 | 5,750.00 | 5,580.00 | 5,660.00 | 5,660.00 | 63,749 |
| 2025-11-18 | 5,710.00 | 5,790.00 | 5,620.00 | 5,700.00 | 5,700.00 | 71,323 |
| 2025-11-17 | 5,850.00 | 5,870.00 | 5,710.00 | 5,800.00 | 5,800.00 | 37,226 |
| 2025-11-14 | 5,900.00 | 5,900.00 | 5,760.00 | 5,850.00 | 5,850.00 | 63,696 |
| 2025-11-13 | 5,860.00 | 5,940.00 | 5,820.00 | 5,880.00 | 5,880.00 | 24,657 |
| 2025-11-12 | 5,780.00 | 5,910.00 | 5,710.00 | 5,860.00 | 5,860.00 | 43,613 |
| 2025-11-11 | 5,760.00 | 5,850.00 | 5,700.00 | 5,730.00 | 5,730.00 | 31,507 |
| 2025-11-10 | 5,630.00 | 5,830.00 | 5,630.00 | 5,780.00 | 5,780.00 | 40,684 |
| 2025-11-07 | 5,760.00 | 5,790.00 | 5,580.00 | 5,660.00 | 5,660.00 | 92,548 |
| 2025-11-06 | 5,820.00 | 5,880.00 | 5,660.00 | 5,820.00 | 5,820.00 | 108,464 |
| 2025-11-05 | 6,030.00 | 6,040.00 | 5,700.00 | 5,800.00 | 5,800.00 | 189,452 |
| 2025-11-04 | 5,860.00 | 5,970.00 | 5,840.00 | 5,920.00 | 5,920.00 | 171,451 |
| 2025-11-03 | 5,870.00 | 5,960.00 | 5,790.00 | 5,840.00 | 5,840.00 | 68,361 |
| 2025-10-31 | 5,870.00 | 5,930.00 | 5,820.00 | 5,860.00 | 5,860.00 | 68,884 |
| 2025-10-30 | 6,100.00 | 6,160.00 | 5,860.00 | 5,910.00 | 5,910.00 | 106,071 |
| 2025-10-29 | 5,910.00 | 5,920.00 | 5,850.00 | 5,900.00 | 5,900.00 | 54,978 |
| 2025-10-28 | 5,860.00 | 5,930.00 | 5,800.00 | 5,910.00 | 5,910.00 | 101,139 |
| 2025-10-27 | 5,900.00 | 5,940.00 | 5,860.00 | 5,890.00 | 5,890.00 | 60,916 |
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.