UBIVELOX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,060.00 | 6,080.00 | 6,040.00 | 6,060.00 | 6,060.00 | 5,327 |
| 2025-04-23 | 6,030.00 | 6,080.00 | 6,000.00 | 6,060.00 | 6,060.00 | 20,855 |
| 2025-04-22 | 5,990.00 | 6,070.00 | 5,950.00 | 6,000.00 | 6,000.00 | 16,823 |
| 2025-04-21 | 5,940.00 | 6,010.00 | 5,930.00 | 5,990.00 | 5,990.00 | 21,329 |
| 2025-04-18 | 5,980.00 | 5,980.00 | 5,890.00 | 5,940.00 | 5,940.00 | 12,693 |
| 2025-04-17 | 5,920.00 | 5,950.00 | 5,890.00 | 5,940.00 | 5,940.00 | 12,270 |
| 2025-04-16 | 5,990.00 | 5,990.00 | 5,840.00 | 5,930.00 | 5,930.00 | 30,363 |
| 2025-04-15 | 6,100.00 | 6,100.00 | 5,930.00 | 6,010.00 | 6,010.00 | 40,728 |
| 2025-04-14 | 5,990.00 | 6,050.00 | 5,880.00 | 6,000.00 | 6,000.00 | 20,666 |
| 2025-04-11 | 5,940.00 | 6,020.00 | 5,870.00 | 5,990.00 | 5,990.00 | 11,464 |
| 2025-04-10 | 5,920.00 | 6,020.00 | 5,710.00 | 6,000.00 | 6,000.00 | 32,515 |
| 2025-04-09 | 5,940.00 | 6,070.00 | 5,560.00 | 5,830.00 | 5,830.00 | 134,818 |
| 2025-04-08 | 5,800.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 51,898 |
| 2025-04-07 | 5,960.00 | 5,960.00 | 5,640.00 | 5,760.00 | 5,760.00 | 54,809 |
| 2025-04-04 | 6,000.00 | 6,140.00 | 5,930.00 | 6,120.00 | 6,120.00 | 18,015 |
| 2025-04-03 | 6,050.00 | 6,060.00 | 5,950.00 | 6,010.00 | 6,010.00 | 23,756 |
| 2025-04-02 | 6,230.00 | 6,230.00 | 6,040.00 | 6,130.00 | 6,130.00 | 11,278 |
| 2025-04-01 | 6,000.00 | 6,150.00 | 5,930.00 | 6,090.00 | 6,090.00 | 10,752 |
| 2025-03-31 | 6,010.00 | 6,090.00 | 5,870.00 | 6,040.00 | 6,040.00 | 35,771 |
| 2025-03-28 | 6,170.00 | 6,220.00 | 6,020.00 | 6,140.00 | 6,140.00 | 24,088 |
| 2025-03-27 | 6,180.00 | 6,230.00 | 6,110.00 | 6,170.00 | 6,170.00 | 9,380 |
| 2025-03-26 | 6,200.00 | 6,230.00 | 6,160.00 | 6,190.00 | 6,190.00 | 9,065 |
| 2025-03-25 | 6,200.00 | 6,290.00 | 6,160.00 | 6,200.00 | 6,200.00 | 19,314 |
| 2025-03-24 | 6,140.00 | 6,260.00 | 6,140.00 | 6,240.00 | 6,240.00 | 8,140 |
| 2025-03-21 | 6,240.00 | 6,250.00 | 6,080.00 | 6,210.00 | 6,210.00 | 28,923 |
| 2025-03-20 | 6,340.00 | 6,340.00 | 6,200.00 | 6,280.00 | 6,280.00 | 26,321 |
| 2025-03-19 | 6,280.00 | 6,340.00 | 6,180.00 | 6,250.00 | 6,250.00 | 43,794 |
| 2025-03-18 | 6,280.00 | 6,370.00 | 6,200.00 | 6,280.00 | 6,280.00 | 24,386 |
| 2025-03-17 | 6,350.00 | 6,380.00 | 6,280.00 | 6,320.00 | 6,320.00 | 12,913 |
| 2025-03-14 | 6,280.00 | 6,360.00 | 6,230.00 | 6,350.00 | 6,350.00 | 16,830 |
| 2025-03-13 | 6,310.00 | 6,310.00 | 6,180.00 | 6,260.00 | 6,260.00 | 18,317 |
| 2025-03-12 | 6,360.00 | 6,380.00 | 6,260.00 | 6,300.00 | 6,300.00 | 14,219 |
| 2025-03-11 | 6,300.00 | 6,360.00 | 6,220.00 | 6,350.00 | 6,350.00 | 11,246 |
| 2025-03-10 | 6,440.00 | 6,440.00 | 6,350.00 | 6,410.00 | 6,410.00 | 7,532 |
| 2025-03-07 | 6,410.00 | 6,480.00 | 6,320.00 | 6,450.00 | 6,450.00 | 16,418 |
| 2025-03-06 | 6,500.00 | 6,590.00 | 6,380.00 | 6,480.00 | 6,480.00 | 22,823 |
| 2025-03-05 | 6,450.00 | 6,520.00 | 6,370.00 | 6,450.00 | 6,450.00 | 7,248 |
| 2025-03-04 | 6,200.00 | 6,380.00 | 6,180.00 | 6,360.00 | 6,360.00 | 14,314 |
| 2025-02-28 | 6,550.00 | 6,590.00 | 6,250.00 | 6,250.00 | 6,250.00 | 42,124 |
| 2025-02-27 | 6,680.00 | 6,720.00 | 6,570.00 | 6,660.00 | 6,660.00 | 13,856 |
| 2025-02-26 | 6,610.00 | 6,730.00 | 6,420.00 | 6,680.00 | 6,680.00 | 32,591 |
| 2025-02-25 | 6,600.00 | 6,730.00 | 6,570.00 | 6,610.00 | 6,610.00 | 20,455 |
| 2025-02-24 | 6,670.00 | 6,730.00 | 6,560.00 | 6,670.00 | 6,670.00 | 29,667 |
| 2025-02-21 | 6,600.00 | 6,740.00 | 6,600.00 | 6,670.00 | 6,670.00 | 17,761 |
| 2025-02-20 | 6,770.00 | 6,790.00 | 6,640.00 | 6,660.00 | 6,660.00 | 14,182 |
| 2025-02-19 | 6,710.00 | 6,770.00 | 6,670.00 | 6,770.00 | 6,770.00 | 17,540 |
| 2025-02-18 | 6,740.00 | 6,740.00 | 6,650.00 | 6,720.00 | 6,720.00 | 16,680 |
| 2025-02-17 | 6,740.00 | 6,750.00 | 6,680.00 | 6,740.00 | 6,740.00 | 15,969 |
| 2025-02-14 | 6,600.00 | 6,720.00 | 6,580.00 | 6,670.00 | 6,670.00 | 21,515 |
| 2025-02-13 | 6,610.00 | 6,700.00 | 6,500.00 | 6,640.00 | 6,640.00 | 24,528 |
| 2025-02-12 | 6,650.00 | 6,700.00 | 6,500.00 | 6,540.00 | 6,540.00 | 39,486 |
| 2025-02-11 | 6,340.00 | 6,770.00 | 6,320.00 | 6,650.00 | 6,650.00 | 111,096 |
| 2025-02-10 | 6,300.00 | 6,390.00 | 6,290.00 | 6,370.00 | 6,370.00 | 12,038 |
| 2025-02-07 | 6,310.00 | 6,380.00 | 6,240.00 | 6,360.00 | 6,360.00 | 14,657 |
| 2025-02-06 | 6,300.00 | 6,350.00 | 6,280.00 | 6,350.00 | 6,350.00 | 14,905 |
| 2025-02-05 | 6,150.00 | 6,330.00 | 6,140.00 | 6,300.00 | 6,300.00 | 25,819 |
| 2025-02-04 | 6,150.00 | 6,220.00 | 6,140.00 | 6,200.00 | 6,200.00 | 9,062 |
| 2025-02-03 | 6,210.00 | 6,230.00 | 6,050.00 | 6,130.00 | 6,130.00 | 20,478 |
| 2025-01-31 | 6,290.00 | 6,320.00 | 6,100.00 | 6,280.00 | 6,280.00 | 39,841 |
| 2025-01-24 | 6,340.00 | 6,370.00 | 6,240.00 | 6,320.00 | 6,320.00 | 25,151 |
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.