UBIVELOX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,830.00 | 6,860.00 | 6,650.00 | 6,810.00 | 6,662.19 | 20,487 |
| 2024-10-25 | 6,780.00 | 6,880.00 | 6,660.00 | 6,840.00 | 6,691.53 | 18,390 |
| 2024-10-24 | 6,880.00 | 6,890.00 | 6,640.00 | 6,840.00 | 6,691.53 | 15,369 |
| 2024-10-23 | 6,700.00 | 6,880.00 | 6,640.00 | 6,850.00 | 6,701.32 | 22,936 |
| 2024-10-22 | 6,790.00 | 6,790.00 | 6,640.00 | 6,700.00 | 6,554.57 | 16,100 |
| 2024-10-21 | 6,990.00 | 6,990.00 | 6,630.00 | 6,790.00 | 6,642.62 | 75,551 |
| 2024-10-18 | 6,930.00 | 7,020.00 | 6,720.00 | 6,990.00 | 6,838.28 | 12,169 |
| 2024-10-17 | 6,890.00 | 6,960.00 | 6,760.00 | 6,930.00 | 6,779.58 | 31,969 |
| 2024-10-16 | 6,960.00 | 6,990.00 | 6,790.00 | 6,960.00 | 6,808.93 | 23,904 |
| 2024-10-15 | 6,990.00 | 6,990.00 | 6,810.00 | 6,970.00 | 6,818.71 | 23,738 |
| 2024-10-14 | 6,920.00 | 7,000.00 | 6,900.00 | 7,000.00 | 6,848.06 | 3,710 |
| 2024-10-11 | 6,990.00 | 7,040.00 | 6,870.00 | 6,970.00 | 6,818.71 | 11,839 |
| 2024-10-10 | 7,050.00 | 7,060.00 | 6,860.00 | 6,990.00 | 6,838.28 | 20,853 |
| 2024-10-08 | 7,180.00 | 7,180.00 | 6,980.00 | 7,040.00 | 6,887.19 | 24,880 |
| 2024-10-07 | 7,120.00 | 7,190.00 | 7,080.00 | 7,180.00 | 7,024.16 | 8,307 |
| 2024-10-04 | 7,180.00 | 7,180.00 | 7,040.00 | 7,120.00 | 6,965.46 | 5,145 |
| 2024-10-02 | 7,020.00 | 7,140.00 | 6,940.00 | 7,120.00 | 6,965.46 | 13,828 |
| 2024-09-30 | 7,300.00 | 7,340.00 | 7,090.00 | 7,120.00 | 6,965.46 | 12,941 |
| 2024-09-27 | 7,370.00 | 7,440.00 | 7,320.00 | 7,340.00 | 7,180.68 | 16,528 |
| 2024-09-26 | 7,230.00 | 7,440.00 | 7,230.00 | 7,370.00 | 7,210.03 | 22,447 |
| 2024-09-25 | 7,220.00 | 7,360.00 | 7,220.00 | 7,250.00 | 7,092.64 | 15,561 |
| 2024-09-24 | 7,240.00 | 7,330.00 | 7,180.00 | 7,250.00 | 7,092.64 | 15,340 |
| 2024-09-23 | 7,290.00 | 7,290.00 | 7,050.00 | 7,250.00 | 7,092.64 | 17,610 |
| 2024-09-20 | 7,110.00 | 7,280.00 | 7,110.00 | 7,160.00 | 7,004.59 | 15,544 |
| 2024-09-19 | 7,140.00 | 7,190.00 | 7,010.00 | 7,060.00 | 6,906.76 | 28,979 |
| 2024-09-13 | 7,120.00 | 7,220.00 | 7,050.00 | 7,140.00 | 6,985.02 | 10,222 |
| 2024-09-12 | 7,080.00 | 7,210.00 | 7,040.00 | 7,120.00 | 6,965.46 | 21,964 |
| 2024-09-11 | 6,950.00 | 7,120.00 | 6,910.00 | 7,040.00 | 6,887.19 | 25,063 |
| 2024-09-10 | 7,030.00 | 7,080.00 | 6,880.00 | 7,030.00 | 6,877.41 | 18,999 |
| 2024-09-09 | 6,680.00 | 7,150.00 | 6,680.00 | 7,100.00 | 6,945.89 | 15,443 |
| 2024-09-06 | 6,770.00 | 6,930.00 | 6,700.00 | 6,880.00 | 6,730.67 | 25,062 |
| 2024-09-05 | 6,890.00 | 6,960.00 | 6,680.00 | 6,890.00 | 6,740.45 | 37,627 |
| 2024-09-04 | 6,970.00 | 6,970.00 | 6,770.00 | 6,910.00 | 6,760.02 | 42,517 |
| 2024-09-03 | 7,050.00 | 7,140.00 | 6,970.00 | 7,110.00 | 6,955.67 | 14,979 |
| 2024-09-02 | 6,990.00 | 7,110.00 | 6,910.00 | 7,050.00 | 6,896.98 | 15,139 |
| 2024-08-30 | 7,040.00 | 7,060.00 | 6,940.00 | 6,990.00 | 6,838.28 | 21,892 |
| 2024-08-29 | 7,110.00 | 7,110.00 | 6,930.00 | 6,990.00 | 6,838.28 | 20,628 |
| 2024-08-28 | 7,260.00 | 7,260.00 | 7,020.00 | 7,120.00 | 6,965.46 | 18,119 |
| 2024-08-27 | 7,080.00 | 7,270.00 | 6,880.00 | 7,220.00 | 7,063.29 | 20,944 |
| 2024-08-26 | 7,070.00 | 7,150.00 | 6,920.00 | 7,080.00 | 6,926.33 | 53,915 |
| 2024-08-23 | 7,160.00 | 7,250.00 | 7,030.00 | 7,160.00 | 7,004.59 | 25,222 |
| 2024-08-22 | 7,440.00 | 7,440.00 | 7,110.00 | 7,250.00 | 7,092.64 | 26,674 |
| 2024-08-21 | 7,320.00 | 7,440.00 | 7,220.00 | 7,390.00 | 7,229.60 | 18,339 |
| 2024-08-20 | 7,440.00 | 7,450.00 | 7,170.00 | 7,390.00 | 7,229.60 | 25,969 |
| 2024-08-19 | 7,530.00 | 7,530.00 | 7,200.00 | 7,290.00 | 7,131.77 | 38,810 |
| 2024-08-16 | 7,500.00 | 7,520.00 | 7,250.00 | 7,480.00 | 7,317.64 | 79,858 |
| 2024-08-14 | 7,690.00 | 7,730.00 | 7,600.00 | 7,710.00 | 7,542.65 | 37,781 |
| 2024-08-13 | 7,540.00 | 7,590.00 | 7,390.00 | 7,560.00 | 7,395.91 | 21,602 |
| 2024-08-12 | 7,380.00 | 7,600.00 | 7,380.00 | 7,600.00 | 7,435.04 | 26,706 |
| 2024-08-09 | 7,430.00 | 7,560.00 | 7,360.00 | 7,370.00 | 7,210.03 | 55,299 |
| 2024-08-08 | 7,250.00 | 7,480.00 | 7,080.00 | 7,430.00 | 7,268.73 | 28,035 |
| 2024-08-07 | 7,000.00 | 7,390.00 | 7,000.00 | 7,300.00 | 7,141.55 | 44,158 |
| 2024-08-06 | 6,700.00 | 7,200.00 | 6,700.00 | 7,070.00 | 6,916.54 | 150,094 |
| 2024-08-05 | 7,500.00 | 7,540.00 | 6,550.00 | 6,890.00 | 6,740.45 | 188,960 |
| 2024-08-02 | 7,840.00 | 8,010.00 | 7,580.00 | 7,620.00 | 7,454.60 | 155,696 |
| 2024-08-01 | 8,130.00 | 8,250.00 | 7,970.00 | 8,110.00 | 7,933.97 | 56,743 |
| 2024-07-31 | 7,910.00 | 8,080.00 | 7,870.00 | 8,080.00 | 7,904.62 | 22,509 |
| 2024-07-30 | 8,170.00 | 8,170.00 | 7,820.00 | 7,900.00 | 7,728.53 | 68,847 |
| 2024-07-29 | 8,030.00 | 8,180.00 | 8,020.00 | 8,170.00 | 7,992.67 | 25,541 |
| 2024-07-26 | 8,060.00 | 8,120.00 | 7,990.00 | 8,020.00 | 7,845.92 | 37,095 |
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.