UBIVELOX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,410.00 | 6,410.00 | 6,230.00 | 6,360.00 | 6,360.00 | 23,589 |
| 2025-01-22 | 6,460.00 | 6,520.00 | 6,380.00 | 6,400.00 | 6,400.00 | 24,664 |
| 2025-01-21 | 6,700.00 | 6,700.00 | 6,450.00 | 6,490.00 | 6,490.00 | 44,251 |
| 2025-01-20 | 6,720.00 | 6,720.00 | 6,600.00 | 6,640.00 | 6,640.00 | 12,560 |
| 2025-01-17 | 6,590.00 | 6,670.00 | 6,580.00 | 6,670.00 | 6,670.00 | 14,469 |
| 2025-01-16 | 6,580.00 | 6,770.00 | 6,580.00 | 6,600.00 | 6,600.00 | 42,451 |
| 2025-01-15 | 6,620.00 | 6,630.00 | 6,540.00 | 6,580.00 | 6,580.00 | 16,773 |
| 2025-01-14 | 6,550.00 | 6,680.00 | 6,440.00 | 6,530.00 | 6,530.00 | 37,796 |
| 2025-01-13 | 6,520.00 | 6,570.00 | 6,460.00 | 6,570.00 | 6,570.00 | 13,718 |
| 2025-01-10 | 6,520.00 | 6,610.00 | 6,450.00 | 6,610.00 | 6,610.00 | 12,056 |
| 2025-01-09 | 6,650.00 | 6,700.00 | 6,500.00 | 6,530.00 | 6,530.00 | 43,173 |
| 2025-01-08 | 6,700.00 | 6,760.00 | 6,640.00 | 6,700.00 | 6,700.00 | 25,407 |
| 2025-01-07 | 6,960.00 | 6,960.00 | 6,670.00 | 6,710.00 | 6,710.00 | 64,422 |
| 2025-01-06 | 6,820.00 | 6,950.00 | 6,770.00 | 6,890.00 | 6,890.00 | 120,828 |
| 2025-01-03 | 6,560.00 | 7,210.00 | 6,430.00 | 6,790.00 | 6,790.00 | 448,697 |
| 2025-01-02 | 6,400.00 | 6,640.00 | 6,320.00 | 6,570.00 | 6,570.00 | 16,763 |
| 2024-12-30 | 6,340.00 | 6,440.00 | 6,280.00 | 6,440.00 | 6,440.00 | 9,106 |
| 2024-12-27 | 6,390.00 | 6,430.00 | 6,230.00 | 6,340.00 | 6,340.00 | 9,965 |
| 2024-12-26 | 6,400.00 | 6,470.00 | 6,400.00 | 6,450.00 | 6,310.00 | 6,466 |
| 2024-12-24 | 6,430.00 | 6,480.00 | 6,370.00 | 6,440.00 | 6,300.22 | 8,648 |
| 2024-12-23 | 6,350.00 | 6,440.00 | 6,350.00 | 6,430.00 | 6,290.43 | 7,568 |
| 2024-12-20 | 6,440.00 | 6,440.00 | 6,230.00 | 6,370.00 | 6,231.74 | 16,782 |
| 2024-12-19 | 6,580.00 | 6,580.00 | 6,420.00 | 6,440.00 | 6,300.22 | 22,173 |
| 2024-12-18 | 6,620.00 | 6,730.00 | 6,580.00 | 6,650.00 | 6,505.66 | 18,020 |
| 2024-12-17 | 6,590.00 | 6,710.00 | 6,500.00 | 6,680.00 | 6,535.01 | 22,070 |
| 2024-12-16 | 6,530.00 | 6,720.00 | 6,530.00 | 6,600.00 | 6,456.74 | 40,857 |
| 2024-12-13 | 6,310.00 | 6,470.00 | 6,310.00 | 6,430.00 | 6,290.43 | 22,441 |
| 2024-12-12 | 6,440.00 | 6,580.00 | 6,230.00 | 6,430.00 | 6,290.43 | 55,275 |
| 2024-12-11 | 6,370.00 | 6,480.00 | 6,350.00 | 6,430.00 | 6,290.43 | 41,070 |
| 2024-12-10 | 6,350.00 | 6,460.00 | 6,290.00 | 6,380.00 | 6,241.52 | 50,624 |
| 2024-12-09 | 6,180.00 | 6,410.00 | 6,050.00 | 6,350.00 | 6,212.17 | 58,349 |
| 2024-12-06 | 6,550.00 | 6,550.00 | 6,200.00 | 6,470.00 | 6,329.57 | 45,766 |
| 2024-12-05 | 6,600.00 | 6,600.00 | 6,390.00 | 6,540.00 | 6,398.05 | 8,681 |
| 2024-12-04 | 6,690.00 | 6,690.00 | 6,420.00 | 6,550.00 | 6,407.83 | 30,931 |
| 2024-12-03 | 6,580.00 | 6,640.00 | 6,520.00 | 6,640.00 | 6,495.88 | 14,242 |
| 2024-12-02 | 6,450.00 | 6,600.00 | 6,350.00 | 6,530.00 | 6,388.26 | 24,050 |
| 2024-11-29 | 6,620.00 | 6,620.00 | 6,370.00 | 6,500.00 | 6,358.91 | 13,949 |
| 2024-11-28 | 6,540.00 | 6,620.00 | 6,470.00 | 6,600.00 | 6,456.74 | 13,349 |
| 2024-11-27 | 6,650.00 | 6,660.00 | 6,540.00 | 6,540.00 | 6,398.05 | 10,209 |
| 2024-11-26 | 6,520.00 | 6,760.00 | 6,520.00 | 6,670.00 | 6,525.22 | 41,639 |
| 2024-11-25 | 6,460.00 | 6,580.00 | 6,430.00 | 6,570.00 | 6,427.40 | 20,845 |
| 2024-11-22 | 6,440.00 | 6,600.00 | 6,440.00 | 6,520.00 | 6,378.48 | 10,878 |
| 2024-11-21 | 6,500.00 | 6,600.00 | 6,400.00 | 6,520.00 | 6,378.48 | 16,088 |
| 2024-11-20 | 6,630.00 | 6,630.00 | 6,420.00 | 6,500.00 | 6,358.91 | 28,337 |
| 2024-11-19 | 6,170.00 | 6,700.00 | 6,160.00 | 6,630.00 | 6,486.09 | 97,670 |
| 2024-11-18 | 6,490.00 | 6,490.00 | 6,290.00 | 6,310.00 | 6,173.04 | 31,570 |
| 2024-11-15 | 6,380.00 | 6,540.00 | 6,210.00 | 6,490.00 | 6,349.13 | 31,291 |
| 2024-11-14 | 6,150.00 | 6,460.00 | 6,150.00 | 6,340.00 | 6,202.39 | 42,604 |
| 2024-11-13 | 6,310.00 | 6,450.00 | 6,220.00 | 6,340.00 | 6,202.39 | 42,232 |
| 2024-11-12 | 6,610.00 | 6,670.00 | 6,400.00 | 6,480.00 | 6,339.35 | 31,645 |
| 2024-11-11 | 6,590.00 | 6,680.00 | 6,500.00 | 6,680.00 | 6,535.01 | 14,112 |
| 2024-11-08 | 6,490.00 | 6,700.00 | 6,490.00 | 6,650.00 | 6,505.66 | 22,308 |
| 2024-11-07 | 6,630.00 | 6,690.00 | 6,390.00 | 6,540.00 | 6,398.05 | 102,258 |
| 2024-11-06 | 6,790.00 | 6,830.00 | 6,620.00 | 6,690.00 | 6,544.79 | 10,877 |
| 2024-11-05 | 6,790.00 | 6,820.00 | 6,750.00 | 6,790.00 | 6,642.62 | 6,747 |
| 2024-11-04 | 6,700.00 | 6,790.00 | 6,630.00 | 6,790.00 | 6,642.62 | 10,196 |
| 2024-11-01 | 6,840.00 | 6,840.00 | 6,630.00 | 6,680.00 | 6,535.01 | 26,012 |
| 2024-10-31 | 6,710.00 | 6,900.00 | 6,680.00 | 6,840.00 | 6,691.53 | 11,978 |
| 2024-10-30 | 6,700.00 | 6,800.00 | 6,680.00 | 6,780.00 | 6,632.84 | 10,155 |
| 2024-10-29 | 6,750.00 | 6,840.00 | 6,630.00 | 6,760.00 | 6,613.27 | 30,947 |
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.