Ubiquoss Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	17,830.01	17,840.01	17,210.01	17,430.01	10,817.70	66,526
2024-04-25	17,400.01	17,930.01	17,400.01	17,740.01	11,010.10	90,792
2024-04-24	17,350.01	17,690.01	17,350.01	17,540.01	10,885.97	54,045
2024-04-23	17,030.01	17,600.01	16,850.01	17,350.01	10,768.05	98,968
2024-04-22	16,220.01	17,020.01	16,120.01	16,970.01	10,532.21	62,572
2024-04-19	16,510.01	16,600.01	15,900.01	16,370.01	10,159.83	58,489
2024-04-18	16,510.01	16,740.01	16,410.01	16,460.01	10,215.69	42,399
2024-04-17	16,710.01	17,020.01	16,510.01	16,510.01	10,246.72	54,123
2024-04-16	16,900.01	17,220.01	16,650.01	16,800.01	10,426.70	53,611
2024-04-15	16,860.01	17,070.01	16,500.01	17,070.01	10,594.28	42,726
2024-04-12	17,020.01	17,920.01	16,900.01	17,100.01	10,612.89	150,682
2024-04-11	16,510.01	17,030.01	16,200.01	17,020.01	10,563.24	39,841
2024-04-09	16,470.01	16,710.01	16,400.01	16,510.01	10,246.72	19,549
2024-04-08	16,600.01	16,770.01	16,370.01	16,400.01	10,178.45	34,365
2024-04-05	16,920.01	16,920.01	16,530.01	16,680.01	10,352.23	34,773
2024-04-04	17,070.01	17,070.01	16,770.01	16,930.01	10,507.39	22,315
2024-04-03	16,820.01	17,120.01	16,770.01	16,980.01	10,538.42	18,951
2024-04-02	17,120.01	17,180.01	16,520.01	17,120.01	10,625.31	51,756
2024-04-01	17,140.01	17,450.01	16,880.01	17,130.01	10,631.51	65,812
2024-03-29	17,780.01	17,900.01	17,170.01	17,210.01	10,681.16	119,436
2024-03-28	17,900.01	18,000.01	17,660.01	17,860.01	11,084.58	36,837
2024-03-27	18,000.01	18,050.01	17,700.01	17,930.01	11,128.02	36,085
2024-03-26	17,690.01	17,990.01	17,510.01	17,990.01	11,165.26	56,766
2024-03-25	17,520.01	17,740.01	17,290.01	17,660.01	10,960.45	54,079
2024-03-22	17,450.01	17,810.01	17,450.01	17,710.01	10,991.48	27,970
2024-03-21	17,380.01	17,850.01	17,330.01	17,600.01	10,923.21	39,624
2024-03-20	17,340.01	17,970.01	17,210.01	17,370.01	10,780.47	68,266
2024-03-19	17,110.01	17,440.01	17,040.01	17,360.01	10,774.26	29,046
2024-03-18	17,010.01	17,420.01	17,010.01	17,360.01	10,774.26	43,080
2024-03-15	17,370.01	17,380.01	16,880.01	17,240.01	10,699.78	56,604
2024-03-14	17,680.01	17,770.01	17,350.01	17,380.01	10,786.67	62,676
2024-03-13	17,490.01	17,800.01	17,190.01	17,680.01	10,972.86	78,906
2024-03-12	17,500.01	17,560.01	17,140.01	17,270.01	10,718.40	50,770
2024-03-11	17,290.01	17,530.01	16,900.01	17,410.01	10,805.29	65,787
2024-03-08	17,030.01	17,450.01	17,030.01	17,290.01	10,730.82	47,509
2024-03-07	17,180.01	17,340.01	16,810.01	17,030.01	10,569.45	43,528
2024-03-06	16,900.01	17,390.01	16,800.01	17,170.01	10,656.34	67,102
2024-03-05	17,680.01	17,690.01	16,990.01	17,000.01	10,550.83	159,841
2024-03-04	17,330.01	17,740.01	17,170.01	17,700.01	10,985.28	195,951
2024-02-29	17,420.01	17,890.01	17,190.01	17,330.01	10,755.64	137,076
2024-02-28	16,970.01	17,600.01	16,730.01	17,490.01	10,854.94	400,608
2024-02-27	16,150.01	19,400.01	15,960.01	17,180.01	10,662.55	1,510,163
2024-02-26	16,100.01	16,160.01	15,790.01	16,150.01	10,023.29	27,102
2024-02-23	16,290.01	16,330.01	15,980.01	16,010.01	9,936.40	16,888
2024-02-22	16,050.01	16,310.01	15,600.01	16,280.01	10,103.97	46,453
2024-02-21	16,320.01	16,500.01	16,070.01	16,130.01	10,010.88	21,895
2024-02-20	16,510.01	16,520.01	16,220.01	16,320.01	10,128.80	20,373
2024-02-19	16,520.01	16,740.01	16,350.01	16,500.01	10,240.51	35,038
2024-02-16	15,880.01	16,700.01	15,830.01	16,520.01	10,252.92	79,621
2024-02-15	16,260.01	16,300.01	15,860.01	15,880.01	9,855.72	24,615
2024-02-14	16,250.01	16,340.01	16,040.01	16,260.01	10,091.56	34,092
2024-02-13	15,780.01	16,340.01	15,780.01	16,250.01	10,085.35	61,117
2024-02-08	15,410.01	15,760.01	15,300.01	15,760.01	9,781.24	29,029
2024-02-07	15,300.01	15,450.01	15,170.01	15,250.01	9,464.72	17,997
2024-02-06	15,300.01	15,390.01	15,140.01	15,240.01	9,458.51	11,638
2024-02-05	15,300.01	15,350.01	15,130.01	15,300.01	9,495.75	11,742
2024-02-02	15,470.01	15,660.01	15,260.01	15,300.01	9,495.75	30,367
2024-02-01	15,460.01	15,690.01	15,430.01	15,540.01	9,644.70	20,157
2024-01-31	15,740.01	15,770.01	15,590.01	15,700.01	9,744.00	9,453
2024-01-30	15,600.01	15,890.01	15,500.01	15,740.01	9,768.83	25,461

← NewerPage 11 of 21 · 1,223 trading daysOlder →

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.