UBIVELOX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5,980.00 | 6,010.00 | 5,830.00 | 5,940.00 | 5,940.00 | 134,727 |
| 2025-10-23 | 6,010.00 | 6,090.00 | 5,940.00 | 5,940.00 | 5,940.00 | 54,726 |
| 2025-10-22 | 5,980.00 | 6,050.00 | 5,900.00 | 6,010.00 | 6,010.00 | 73,841 |
| 2025-10-21 | 6,000.00 | 6,080.00 | 5,950.00 | 6,010.00 | 6,010.00 | 93,657 |
| 2025-10-20 | 6,030.00 | 6,040.00 | 5,900.00 | 6,000.00 | 6,000.00 | 87,822 |
| 2025-10-17 | 6,120.00 | 6,120.00 | 5,940.00 | 6,030.00 | 6,030.00 | 95,294 |
| 2025-10-16 | 6,080.00 | 6,160.00 | 6,080.00 | 6,130.00 | 6,130.00 | 50,713 |
| 2025-10-15 | 6,110.00 | 6,110.00 | 6,000.00 | 6,090.00 | 6,090.00 | 39,372 |
| 2025-10-14 | 5,990.00 | 6,090.00 | 5,950.00 | 6,050.00 | 6,050.00 | 118,605 |
| 2025-10-13 | 5,900.00 | 6,020.00 | 5,810.00 | 5,990.00 | 5,990.00 | 74,092 |
| 2025-10-10 | 6,060.00 | 6,060.00 | 5,920.00 | 5,960.00 | 5,960.00 | 64,392 |
| 2025-10-02 | 5,970.00 | 6,050.00 | 5,950.00 | 6,020.00 | 6,020.00 | 51,695 |
| 2025-10-01 | 6,050.00 | 6,060.00 | 5,910.00 | 6,030.00 | 6,030.00 | 75,377 |
| 2025-09-30 | 6,160.00 | 6,180.00 | 5,980.00 | 6,050.00 | 6,050.00 | 108,285 |
| 2025-09-29 | 6,140.00 | 6,320.00 | 6,100.00 | 6,150.00 | 6,150.00 | 107,745 |
| 2025-09-26 | 6,150.00 | 6,220.00 | 6,030.00 | 6,120.00 | 6,120.00 | 120,352 |
| 2025-09-25 | 6,240.00 | 6,270.00 | 6,130.00 | 6,200.00 | 6,200.00 | 164,317 |
| 2025-09-24 | 6,250.00 | 6,310.00 | 6,150.00 | 6,280.00 | 6,280.00 | 229,722 |
| 2025-09-23 | 6,210.00 | 6,350.00 | 6,170.00 | 6,290.00 | 6,290.00 | 287,188 |
| 2025-09-22 | 6,190.00 | 6,680.00 | 6,140.00 | 6,280.00 | 6,280.00 | 1,808,227 |
| 2025-09-19 | 6,180.00 | 6,230.00 | 6,130.00 | 6,150.00 | 6,150.00 | 106,483 |
| 2025-09-18 | 6,160.00 | 6,310.00 | 6,120.00 | 6,200.00 | 6,200.00 | 295,167 |
| 2025-09-17 | 6,090.00 | 6,170.00 | 6,070.00 | 6,130.00 | 6,130.00 | 94,143 |
| 2025-09-16 | 6,060.00 | 6,150.00 | 6,010.00 | 6,080.00 | 6,080.00 | 120,538 |
| 2025-09-15 | 6,130.00 | 6,160.00 | 5,950.00 | 6,050.00 | 6,050.00 | 215,721 |
| 2025-09-12 | 6,220.00 | 6,290.00 | 6,090.00 | 6,120.00 | 6,120.00 | 504,143 |
| 2025-09-11 | 5,950.00 | 6,780.00 | 5,930.00 | 6,290.00 | 6,290.00 | 2,886,030 |
| 2025-09-10 | 5,950.00 | 6,010.00 | 5,810.00 | 5,960.00 | 5,960.00 | 63,206 |
| 2025-09-09 | 5,770.00 | 5,920.00 | 5,770.00 | 5,900.00 | 5,900.00 | 49,884 |
| 2025-09-08 | 5,880.00 | 5,880.00 | 5,700.00 | 5,820.00 | 5,820.00 | 27,998 |
| 2025-09-05 | 5,830.00 | 5,870.00 | 5,790.00 | 5,810.00 | 5,810.00 | 27,064 |
| 2025-09-04 | 5,760.00 | 5,880.00 | 5,760.00 | 5,840.00 | 5,840.00 | 32,642 |
| 2025-09-03 | 5,820.00 | 5,830.00 | 5,740.00 | 5,790.00 | 5,790.00 | 30,727 |
| 2025-09-02 | 5,820.00 | 6,220.00 | 5,720.00 | 5,790.00 | 5,790.00 | 162,912 |
| 2025-09-01 | 5,800.00 | 5,840.00 | 5,700.00 | 5,720.00 | 5,720.00 | 74,585 |
| 2025-08-29 | 5,930.00 | 5,970.00 | 5,810.00 | 5,850.00 | 5,850.00 | 44,424 |
| 2025-08-28 | 5,930.00 | 6,000.00 | 5,900.00 | 5,910.00 | 5,910.00 | 18,785 |
| 2025-08-27 | 6,020.00 | 6,040.00 | 5,920.00 | 5,930.00 | 5,930.00 | 36,998 |
| 2025-08-26 | 6,100.00 | 6,100.00 | 5,990.00 | 6,050.00 | 6,050.00 | 30,123 |
| 2025-08-25 | 5,960.00 | 6,110.00 | 5,960.00 | 6,070.00 | 6,070.00 | 34,511 |
| 2025-08-22 | 5,930.00 | 6,050.00 | 5,920.00 | 5,940.00 | 5,940.00 | 36,579 |
| 2025-08-21 | 5,950.00 | 6,060.00 | 5,930.00 | 5,950.00 | 5,950.00 | 34,139 |
| 2025-08-20 | 5,930.00 | 6,020.00 | 5,830.00 | 5,950.00 | 5,950.00 | 70,387 |
| 2025-08-19 | 6,020.00 | 6,120.00 | 5,980.00 | 5,990.00 | 5,990.00 | 49,581 |
| 2025-08-18 | 6,090.00 | 6,110.00 | 5,990.00 | 6,040.00 | 6,040.00 | 49,071 |
| 2025-08-14 | 6,080.00 | 6,200.00 | 6,080.00 | 6,130.00 | 6,130.00 | 55,687 |
| 2025-08-13 | 6,070.00 | 6,130.00 | 6,030.00 | 6,070.00 | 6,070.00 | 31,811 |
| 2025-08-12 | 6,070.00 | 6,140.00 | 5,970.00 | 6,040.00 | 6,040.00 | 99,295 |
| 2025-08-11 | 6,090.00 | 6,150.00 | 6,010.00 | 6,080.00 | 6,080.00 | 59,492 |
| 2025-08-08 | 6,070.00 | 6,150.00 | 6,040.00 | 6,090.00 | 6,090.00 | 40,346 |
| 2025-08-07 | 6,070.00 | 6,110.00 | 6,020.00 | 6,060.00 | 6,060.00 | 25,782 |
| 2025-08-06 | 5,900.00 | 6,060.00 | 5,900.00 | 6,060.00 | 6,060.00 | 63,745 |
| 2025-08-05 | 5,920.00 | 6,030.00 | 5,920.00 | 5,940.00 | 5,940.00 | 74,918 |
| 2025-08-04 | 5,710.00 | 5,920.00 | 5,700.00 | 5,920.00 | 5,920.00 | 67,946 |
| 2025-08-01 | 5,820.00 | 5,850.00 | 5,720.00 | 5,730.00 | 5,730.00 | 130,854 |
| 2025-07-31 | 5,860.00 | 5,950.00 | 5,800.00 | 5,890.00 | 5,890.00 | 82,694 |
| 2025-07-30 | 5,870.00 | 5,970.00 | 5,850.00 | 5,890.00 | 5,890.00 | 67,688 |
| 2025-07-29 | 5,920.00 | 6,010.00 | 5,860.00 | 5,900.00 | 5,900.00 | 87,330 |
| 2025-07-28 | 5,970.00 | 6,030.00 | 5,900.00 | 5,940.00 | 5,940.00 | 81,339 |
| 2025-07-25 | 5,970.00 | 6,100.00 | 5,950.00 | 5,970.00 | 5,970.00 | 49,427 |
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.