UBIVELOX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,070.00 | 6,150.00 | 5,950.00 | 5,960.00 | 5,960.00 | 232,116 |
| 2025-07-23 | 6,100.00 | 6,190.00 | 6,020.00 | 6,070.00 | 6,070.00 | 112,539 |
| 2025-07-22 | 6,240.00 | 6,280.00 | 6,080.00 | 6,100.00 | 6,100.00 | 365,805 |
| 2025-07-21 | 6,140.00 | 6,960.00 | 6,140.00 | 6,200.00 | 6,200.00 | 6,148,084 |
| 2025-07-18 | 6,230.00 | 6,270.00 | 6,110.00 | 6,190.00 | 6,190.00 | 90,149 |
| 2025-07-17 | 6,210.00 | 6,290.00 | 6,180.00 | 6,240.00 | 6,240.00 | 41,734 |
| 2025-07-16 | 6,260.00 | 6,270.00 | 6,190.00 | 6,220.00 | 6,220.00 | 62,858 |
| 2025-07-15 | 6,270.00 | 6,320.00 | 6,220.00 | 6,260.00 | 6,260.00 | 95,114 |
| 2025-07-14 | 6,360.00 | 6,380.00 | 6,280.00 | 6,290.00 | 6,290.00 | 56,435 |
| 2025-07-11 | 6,320.00 | 6,450.00 | 6,320.00 | 6,360.00 | 6,360.00 | 64,845 |
| 2025-07-10 | 6,400.00 | 6,400.00 | 6,280.00 | 6,350.00 | 6,350.00 | 47,090 |
| 2025-07-09 | 6,330.00 | 6,420.00 | 6,250.00 | 6,320.00 | 6,320.00 | 101,412 |
| 2025-07-08 | 6,300.00 | 6,410.00 | 6,300.00 | 6,320.00 | 6,320.00 | 63,962 |
| 2025-07-07 | 6,340.00 | 6,500.00 | 6,310.00 | 6,330.00 | 6,330.00 | 65,185 |
| 2025-07-04 | 6,530.00 | 6,540.00 | 6,340.00 | 6,340.00 | 6,340.00 | 122,216 |
| 2025-07-03 | 6,520.00 | 6,610.00 | 6,450.00 | 6,530.00 | 6,530.00 | 105,929 |
| 2025-07-02 | 6,630.00 | 6,630.00 | 6,400.00 | 6,520.00 | 6,520.00 | 143,533 |
| 2025-07-01 | 6,600.00 | 6,710.00 | 6,530.00 | 6,560.00 | 6,560.00 | 135,674 |
| 2025-06-30 | 6,690.00 | 6,840.00 | 6,600.00 | 6,600.00 | 6,600.00 | 115,138 |
| 2025-06-27 | 6,870.00 | 6,970.00 | 6,680.00 | 6,680.00 | 6,680.00 | 149,069 |
| 2025-06-26 | 7,110.00 | 7,200.00 | 6,830.00 | 6,880.00 | 6,880.00 | 139,935 |
| 2025-06-25 | 7,130.00 | 7,190.00 | 6,910.00 | 7,100.00 | 7,100.00 | 190,682 |
| 2025-06-24 | 7,090.00 | 7,120.00 | 6,960.00 | 7,120.00 | 7,120.00 | 173,552 |
| 2025-06-23 | 6,830.00 | 7,080.00 | 6,790.00 | 6,980.00 | 6,980.00 | 178,189 |
| 2025-06-20 | 7,060.00 | 7,180.00 | 6,970.00 | 6,980.00 | 6,980.00 | 264,432 |
| 2025-06-19 | 7,440.00 | 7,440.00 | 7,085.00 | 7,190.00 | 7,190.00 | 400,721 |
| 2025-06-18 | 7,140.00 | 7,440.00 | 7,070.00 | 7,430.00 | 7,430.00 | 475,509 |
| 2025-06-17 | 7,150.00 | 7,290.00 | 6,960.00 | 7,160.00 | 7,160.00 | 451,092 |
| 2025-06-16 | 6,750.00 | 7,130.00 | 6,600.00 | 7,020.00 | 7,020.00 | 388,464 |
| 2025-06-13 | 7,160.00 | 7,180.00 | 6,710.00 | 6,840.00 | 6,840.00 | 629,919 |
| 2025-06-12 | 7,190.00 | 7,220.00 | 7,060.00 | 7,140.00 | 7,140.00 | 381,602 |
| 2025-06-11 | 7,020.00 | 7,630.00 | 6,910.00 | 7,190.00 | 7,190.00 | 3,662,491 |
| 2025-06-10 | 7,100.00 | 7,140.00 | 6,880.00 | 6,970.00 | 6,970.00 | 969,769 |
| 2025-06-09 | 6,310.00 | 7,680.00 | 6,310.00 | 7,210.00 | 7,210.00 | 7,215,822 |
| 2025-06-05 | 6,290.00 | 6,375.00 | 6,260.00 | 6,260.00 | 6,260.00 | 138,147 |
| 2025-06-04 | 6,150.00 | 6,300.00 | 6,150.00 | 6,270.00 | 6,270.00 | 155,105 |
| 2025-06-02 | 6,200.00 | 6,250.00 | 6,130.00 | 6,150.00 | 6,150.00 | 77,937 |
| 2025-05-30 | 6,110.00 | 6,190.00 | 6,100.00 | 6,120.00 | 6,120.00 | 89,684 |
| 2025-05-29 | 6,150.00 | 6,240.00 | 6,120.00 | 6,140.00 | 6,140.00 | 135,717 |
| 2025-05-28 | 6,180.00 | 6,240.00 | 6,090.00 | 6,130.00 | 6,130.00 | 194,057 |
| 2025-05-27 | 6,250.00 | 6,320.00 | 6,180.00 | 6,180.00 | 6,180.00 | 103,674 |
| 2025-05-26 | 6,150.00 | 6,330.00 | 6,150.00 | 6,250.00 | 6,250.00 | 131,219 |
| 2025-05-23 | 6,270.00 | 6,290.00 | 6,150.00 | 6,200.00 | 6,200.00 | 151,635 |
| 2025-05-22 | 6,250.00 | 6,330.00 | 6,190.00 | 6,190.00 | 6,190.00 | 206,109 |
| 2025-05-21 | 6,400.00 | 6,500.00 | 6,250.00 | 6,270.00 | 6,270.00 | 335,047 |
| 2025-05-20 | 6,550.00 | 6,720.00 | 6,340.00 | 6,360.00 | 6,360.00 | 717,614 |
| 2025-05-19 | 6,210.00 | 7,390.00 | 6,140.00 | 6,600.00 | 6,600.00 | 7,434,096 |
| 2025-05-16 | 6,790.00 | 6,790.00 | 6,280.00 | 6,280.00 | 6,280.00 | 656,947 |
| 2025-05-15 | 6,670.00 | 6,830.00 | 6,640.00 | 6,720.00 | 6,720.00 | 364,856 |
| 2025-05-14 | 6,660.00 | 6,730.00 | 6,590.00 | 6,670.00 | 6,670.00 | 275,477 |
| 2025-05-13 | 6,820.00 | 6,820.00 | 6,620.00 | 6,630.00 | 6,630.00 | 390,199 |
| 2025-05-12 | 6,770.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 695,224 |
| 2025-05-09 | 6,980.00 | 7,030.00 | 6,830.00 | 6,850.00 | 6,850.00 | 570,252 |
| 2025-05-08 | 7,180.00 | 7,400.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,034,354 |
| 2025-05-07 | 7,550.00 | 7,650.00 | 7,030.00 | 7,180.00 | 7,180.00 | 1,438,739 |
| 2025-05-02 | 7,820.00 | 9,050.00 | 7,580.00 | 7,700.00 | 7,700.00 | 12,978,520 |
| 2025-04-30 | 8,010.00 | 8,230.00 | 7,310.00 | 7,480.00 | 7,480.00 | 4,698,439 |
| 2025-04-29 | 10,560.00 | 11,500.00 | 8,700.00 | 8,700.00 | 8,700.00 | 20,043,070 |
| 2025-04-28 | 9,320.00 | 9,320.00 | 9,320.00 | 9,320.00 | 9,320.00 | 1,623,156 |
| 2025-04-25 | 6,060.00 | 7,750.00 | 6,020.00 | 7,170.00 | 7,170.00 | 6,632,435 |
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.