Ubiquoss Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 14,800.01 | 14,830.01 | 14,580.01 | 14,710.01 | 9,129.57 | 25,942 |
| 2024-07-24 | 14,960.01 | 15,140.01 | 14,810.01 | 14,990.01 | 9,303.35 | 19,908 |
| 2024-07-23 | 15,140.01 | 15,300.01 | 14,960.01 | 15,140.01 | 9,396.45 | 14,446 |
| 2024-07-22 | 15,450.01 | 15,450.01 | 15,000.01 | 15,290.01 | 9,489.54 | 29,551 |
| 2024-07-19 | 15,320.01 | 15,450.01 | 15,240.01 | 15,450.01 | 9,588.84 | 10,623 |
| 2024-07-18 | 15,660.01 | 15,660.01 | 15,340.01 | 15,450.01 | 9,588.84 | 12,826 |
| 2024-07-17 | 15,630.01 | 15,830.01 | 15,600.01 | 15,730.01 | 9,762.62 | 13,770 |
| 2024-07-16 | 15,710.01 | 15,820.01 | 15,610.01 | 15,750.01 | 9,775.03 | 18,493 |
| 2024-07-15 | 15,350.01 | 15,720.01 | 15,350.01 | 15,710.01 | 9,750.21 | 19,419 |
| 2024-07-12 | 15,370.01 | 15,420.01 | 15,280.01 | 15,350.01 | 9,526.78 | 10,849 |
| 2024-07-11 | 15,420.01 | 15,480.01 | 15,350.01 | 15,370.01 | 9,539.19 | 13,918 |
| 2024-07-10 | 15,500.01 | 15,550.01 | 15,310.01 | 15,420.01 | 9,570.22 | 13,407 |
| 2024-07-09 | 15,500.01 | 15,620.01 | 15,160.01 | 15,500.01 | 9,619.87 | 17,487 |
| 2024-07-08 | 15,770.01 | 15,770.01 | 15,500.01 | 15,600.01 | 9,681.94 | 13,096 |
| 2024-07-05 | 15,640.01 | 15,790.01 | 15,530.01 | 15,580.01 | 9,669.53 | 21,285 |
| 2024-07-04 | 15,600.01 | 15,800.01 | 15,510.01 | 15,630.01 | 9,700.56 | 14,043 |
| 2024-07-03 | 15,590.01 | 15,810.01 | 15,300.01 | 15,600.01 | 9,681.94 | 15,882 |
| 2024-07-02 | 15,720.01 | 15,840.01 | 15,540.01 | 15,700.01 | 9,744.00 | 12,888 |
| 2024-07-01 | 15,720.01 | 15,840.01 | 15,540.01 | 15,780.01 | 9,793.65 | 9,363 |
| 2024-06-28 | 15,440.01 | 15,780.01 | 15,440.01 | 15,720.01 | 9,756.42 | 20,310 |
| 2024-06-27 | 15,540.01 | 15,650.01 | 15,440.01 | 15,450.01 | 9,588.84 | 23,518 |
| 2024-06-26 | 15,780.01 | 15,780.01 | 15,460.01 | 15,540.01 | 9,644.70 | 24,720 |
| 2024-06-25 | 15,600.01 | 15,730.01 | 15,500.01 | 15,560.01 | 9,657.11 | 15,460 |
| 2024-06-24 | 15,830.01 | 15,850.01 | 15,650.01 | 15,740.01 | 9,768.83 | 25,635 |
| 2024-06-21 | 15,800.01 | 15,840.01 | 15,560.01 | 15,720.01 | 9,756.42 | 34,492 |
| 2024-06-20 | 15,700.01 | 15,850.01 | 15,590.01 | 15,750.01 | 9,775.03 | 33,189 |
| 2024-06-19 | 15,270.01 | 15,680.01 | 15,260.01 | 15,600.01 | 9,681.94 | 49,621 |
| 2024-06-18 | 15,400.01 | 15,400.01 | 15,230.01 | 15,300.01 | 9,495.75 | 20,997 |
| 2024-06-17 | 15,570.01 | 15,690.01 | 15,300.01 | 15,440.01 | 9,582.64 | 26,616 |
| 2024-06-14 | 15,620.01 | 15,760.01 | 15,480.01 | 15,550.01 | 9,650.91 | 39,742 |
| 2024-06-13 | 15,880.01 | 15,970.01 | 15,600.01 | 15,620.01 | 9,694.35 | 37,516 |
| 2024-06-12 | 15,970.01 | 15,970.01 | 15,830.01 | 15,880.01 | 9,855.72 | 12,591 |
| 2024-06-11 | 15,990.01 | 16,010.01 | 15,800.01 | 15,930.01 | 9,886.75 | 16,545 |
| 2024-06-10 | 15,830.01 | 16,050.01 | 15,830.01 | 15,940.01 | 9,892.96 | 14,746 |
| 2024-06-07 | 15,990.01 | 16,080.01 | 15,810.01 | 16,000.01 | 9,930.19 | 26,388 |
| 2024-06-05 | 16,040.01 | 16,060.01 | 15,900.01 | 15,990.01 | 9,923.99 | 16,770 |
| 2024-06-04 | 16,050.01 | 16,070.01 | 15,970.01 | 16,040.01 | 9,955.02 | 15,843 |
| 2024-06-03 | 15,920.01 | 16,040.01 | 15,900.01 | 16,010.01 | 9,936.40 | 20,943 |
| 2024-05-31 | 15,850.01 | 16,000.01 | 15,800.01 | 15,920.01 | 9,880.54 | 14,095 |
| 2024-05-30 | 15,910.01 | 16,000.01 | 15,700.01 | 15,940.01 | 9,892.96 | 31,611 |
| 2024-05-29 | 15,940.01 | 16,060.01 | 15,790.01 | 15,960.01 | 9,905.37 | 16,093 |
| 2024-05-28 | 15,900.01 | 16,060.01 | 15,850.01 | 15,940.01 | 9,892.96 | 20,473 |
| 2024-05-27 | 16,020.01 | 16,050.01 | 15,900.01 | 15,960.01 | 9,905.37 | 21,987 |
| 2024-05-24 | 16,120.01 | 16,120.01 | 15,900.01 | 16,020.01 | 9,942.61 | 36,688 |
| 2024-05-23 | 16,200.01 | 16,200.01 | 16,000.01 | 16,120.01 | 10,004.67 | 32,373 |
| 2024-05-22 | 16,070.01 | 16,190.01 | 15,700.01 | 16,100.01 | 9,992.26 | 34,189 |
| 2024-05-21 | 16,020.01 | 16,160.01 | 16,000.01 | 16,090.01 | 9,986.05 | 43,962 |
| 2024-05-20 | 16,610.01 | 16,690.01 | 16,010.01 | 16,100.01 | 9,992.26 | 86,779 |
| 2024-05-17 | 16,600.01 | 16,950.01 | 16,370.01 | 16,570.01 | 10,283.96 | 157,261 |
| 2024-05-16 | 17,980.01 | 17,980.01 | 16,590.01 | 16,670.01 | 10,346.02 | 135,604 |
| 2024-05-14 | 17,800.01 | 17,870.01 | 17,630.01 | 17,870.01 | 11,090.78 | 31,135 |
| 2024-05-13 | 17,660.01 | 17,950.01 | 17,400.01 | 17,860.01 | 11,084.58 | 68,368 |
| 2024-05-10 | 17,540.01 | 17,910.01 | 17,410.01 | 17,660.01 | 10,960.45 | 59,299 |
| 2024-05-09 | 17,580.01 | 17,780.01 | 17,400.01 | 17,590.01 | 10,917.01 | 44,617 |
| 2024-05-08 | 17,550.01 | 17,680.01 | 17,300.01 | 17,580.01 | 10,910.80 | 26,493 |
| 2024-05-07 | 17,130.01 | 17,550.01 | 17,060.01 | 17,540.01 | 10,885.97 | 48,501 |
| 2024-05-03 | 17,120.01 | 17,170.01 | 17,050.01 | 17,110.01 | 10,619.10 | 17,371 |
| 2024-05-02 | 17,100.01 | 17,260.01 | 17,000.01 | 17,090.01 | 10,606.69 | 20,851 |
| 2024-04-30 | 17,050.01 | 17,680.01 | 16,940.01 | 17,100.01 | 10,612.89 | 74,226 |
| 2024-04-29 | 17,360.01 | 17,360.01 | 16,940.01 | 17,050.01 | 10,581.86 | 50,326 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 470.0000 KRW |
| 2024-12-27 | 170.0000 KRW |
| 2023-12-27 | 510.0002 KRW |
| 2022-12-28 | 420.0002 KRW |
| 2021-12-29 | 560.0003 KRW |
| 2020-12-29 | 320.0002 KRW |
| 2019-12-27 | 450.0002 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.