Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 089850.KQ stock page

UBIVELOX Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-194,105.004,190.003,950.004,175.004,175.004,635
2026-10-164,180.004,195.004,060.004,165.004,165.005,766
2026-10-154,090.004,260.003,705.004,185.004,185.0033,932
2026-10-144,250.004,250.004,145.004,220.004,220.005,736
2026-10-134,080.004,260.003,975.004,250.004,250.0013,013
2026-10-124,195.004,200.004,110.004,130.004,130.004,967
2026-10-084,350.004,350.004,165.004,200.004,200.006,678
2026-10-074,325.004,380.004,210.004,290.004,290.004,534
2026-10-064,360.004,360.004,310.004,325.004,325.005,689
2026-10-024,240.004,330.004,200.004,320.004,320.006,547
2026-10-014,210.004,300.004,205.004,275.004,275.004,073
2026-09-304,135.004,290.004,085.004,280.004,280.006,048
2026-09-294,275.004,275.004,135.004,155.004,155.004,398
2026-09-284,210.004,295.004,080.004,285.004,285.007,618
2026-09-234,220.004,245.004,110.004,125.004,125.001,997
2026-09-224,110.004,240.004,090.004,220.004,220.005,103
2026-09-214,300.004,300.004,105.004,110.004,110.0012,252
2026-09-184,295.004,320.004,070.004,250.004,250.007,508
2026-09-174,075.004,285.004,075.004,285.004,285.005,775
2026-09-164,295.004,300.004,050.004,150.004,150.0016,758
2026-09-154,200.004,345.004,140.004,275.004,275.003,222
2026-09-144,270.004,300.004,120.004,200.004,200.003,384
2026-09-114,120.004,290.004,050.004,270.004,270.004,270
2026-09-104,135.004,155.004,100.004,125.004,125.004,375
2026-09-094,180.004,295.004,060.004,155.004,155.0015,651
2026-09-084,200.004,245.004,100.004,140.004,140.007,428
2026-09-074,200.004,200.004,110.004,125.004,125.003,503
2026-09-044,135.004,180.004,055.004,175.004,175.004,209
2026-09-034,020.004,170.003,950.004,135.004,135.0021,262
2026-09-024,017.004,070.003,965.004,020.004,020.009,425
2026-09-014,110.004,110.004,015.004,060.004,060.002,021
2026-08-314,000.004,075.003,990.004,060.004,060.006,719
2026-08-284,120.004,130.003,955.004,070.004,070.008,841
2026-08-274,035.004,110.003,970.004,040.004,040.008,272
2026-08-263,990.004,095.003,970.004,040.004,040.0010,941
2026-08-254,090.004,095.003,970.003,990.003,990.0014,741
2026-08-244,100.004,220.004,025.004,095.004,095.008,901
2026-08-214,070.004,220.003,940.004,195.004,195.0011,785
2026-08-204,055.004,130.003,905.004,080.004,080.0021,761
2026-08-194,210.004,285.004,010.004,145.004,145.0013,692
2026-08-184,270.004,275.004,090.004,210.004,210.0010,532
2026-08-144,280.004,330.004,200.004,270.004,270.004,242
2026-08-134,335.004,370.004,155.004,275.004,275.0025,917
2026-08-124,290.004,370.004,235.004,270.004,270.004,019
2026-08-114,310.004,390.004,240.004,290.004,290.005,777
2026-08-104,360.004,430.004,255.004,310.004,310.0018,651
2026-08-074,395.004,410.004,280.004,395.004,395.006,662
2026-08-064,340.004,425.004,270.004,345.004,345.006,674
2026-08-054,295.004,445.004,210.004,350.004,350.0020,764
2026-08-044,250.004,350.004,250.004,295.004,295.004,510
2026-08-034,105.004,350.004,105.004,300.004,300.008,169
2026-07-314,110.004,310.004,060.004,275.004,275.0018,422
2026-07-303,855.004,115.003,855.004,110.004,110.0023,529
2026-07-294,190.004,395.003,800.004,115.004,115.0020,698
2026-07-284,255.004,350.004,100.004,195.004,195.0015,650
2026-07-274,300.004,420.004,265.004,340.004,340.009,491
2026-07-244,285.004,390.004,205.004,310.004,310.008,839
2026-07-234,170.004,320.004,160.004,320.004,320.0034,038
2026-07-224,095.004,285.004,095.004,170.004,170.006,050
2026-07-213,940.004,230.003,810.004,175.004,175.0028,892
Page 1 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-12-27140.0000 KRW
2023-12-27280.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.