Ubiquoss Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 15,600.01 | 15,890.01 | 15,500.01 | 15,740.01 | 9,768.83 | 25,461 |
| 2024-01-29 | 16,090.01 | 16,090.01 | 15,550.01 | 15,600.01 | 9,681.94 | 30,658 |
| 2024-01-26 | 15,740.01 | 16,340.01 | 15,740.01 | 16,120.01 | 10,004.67 | 28,762 |
| 2024-01-25 | 16,090.01 | 16,100.01 | 15,870.01 | 15,890.01 | 9,861.92 | 17,290 |
| 2024-01-24 | 16,200.01 | 16,350.01 | 15,890.01 | 16,100.01 | 9,992.26 | 41,889 |
| 2024-01-23 | 16,340.01 | 16,420.01 | 16,020.01 | 16,210.01 | 10,060.53 | 26,673 |
| 2024-01-22 | 16,370.01 | 16,500.01 | 16,200.01 | 16,340.01 | 10,141.21 | 41,163 |
| 2024-01-19 | 15,880.01 | 16,400.01 | 15,880.01 | 16,390.01 | 10,172.24 | 54,061 |
| 2024-01-18 | 16,040.01 | 16,240.01 | 15,870.01 | 16,020.01 | 9,942.61 | 35,566 |
| 2024-01-17 | 16,200.01 | 16,650.01 | 16,000.01 | 16,040.01 | 9,955.02 | 88,554 |
| 2024-01-16 | 15,910.01 | 16,500.01 | 15,810.01 | 16,180.01 | 10,041.91 | 96,777 |
| 2024-01-15 | 15,520.01 | 16,140.01 | 15,380.01 | 15,900.01 | 9,868.13 | 67,960 |
| 2024-01-12 | 15,650.01 | 15,660.01 | 15,230.01 | 15,520.01 | 9,632.29 | 38,494 |
| 2024-01-11 | 15,250.01 | 16,070.01 | 15,220.01 | 15,680.01 | 9,731.59 | 68,050 |
| 2024-01-10 | 15,190.01 | 15,270.01 | 15,030.01 | 15,220.01 | 9,446.10 | 17,809 |
| 2024-01-09 | 15,430.01 | 15,430.01 | 15,160.01 | 15,190.01 | 9,427.48 | 21,106 |
| 2024-01-08 | 15,350.01 | 15,570.01 | 15,280.01 | 15,430.01 | 9,576.43 | 20,796 |
| 2024-01-05 | 15,510.01 | 15,680.01 | 15,220.01 | 15,350.01 | 9,526.78 | 25,389 |
| 2024-01-04 | 15,600.01 | 15,740.01 | 15,410.01 | 15,510.01 | 9,626.08 | 18,441 |
| 2024-01-03 | 15,940.01 | 15,940.01 | 15,630.01 | 15,630.01 | 9,700.56 | 30,802 |
| 2024-01-02 | 16,060.01 | 16,200.01 | 15,770.01 | 15,940.01 | 9,892.96 | 68,608 |
| 2023-12-28 | 16,150.01 | 16,400.01 | 15,880.01 | 16,250.01 | 10,085.35 | 36,583 |
| 2023-12-27 | 16,520.01 | 16,700.01 | 15,900.01 | 16,240.01 | 10,079.15 | 48,310 |
| 2023-12-26 | 17,250.01 | 17,260.01 | 16,460.01 | 16,700.01 | 10,048.11 | 88,714 |
| 2023-12-22 | 17,010.01 | 17,410.01 | 16,770.01 | 16,900.01 | 10,168.45 | 117,235 |
| 2023-12-21 | 16,550.01 | 17,040.01 | 16,520.01 | 17,000.01 | 10,228.62 | 997,105 |
| 2023-12-20 | 16,620.01 | 16,730.01 | 16,390.01 | 16,650.01 | 10,018.03 | 32,560 |
| 2023-12-19 | 16,300.01 | 16,560.01 | 16,210.01 | 16,560.01 | 9,963.88 | 79,765 |
| 2023-12-18 | 16,150.01 | 16,290.01 | 16,010.01 | 16,280.01 | 9,795.41 | 28,441 |
| 2023-12-15 | 16,350.01 | 16,350.01 | 16,010.01 | 16,160.01 | 9,723.21 | 45,318 |
| 2023-12-14 | 16,060.01 | 16,300.01 | 15,990.01 | 16,300.01 | 9,807.44 | 31,591 |
| 2023-12-13 | 16,010.01 | 16,210.01 | 15,870.01 | 16,160.01 | 9,723.21 | 35,263 |
| 2023-12-12 | 16,130.01 | 16,310.01 | 16,040.01 | 16,110.01 | 9,693.12 | 24,561 |
| 2023-12-11 | 16,040.01 | 16,160.01 | 15,690.01 | 16,130.01 | 9,705.15 | 81,066 |
| 2023-12-08 | 16,390.01 | 16,390.01 | 16,020.01 | 16,040.01 | 9,651.00 | 44,611 |
| 2023-12-07 | 16,310.01 | 16,400.01 | 16,190.01 | 16,310.01 | 9,813.46 | 73,521 |
| 2023-12-06 | 16,230.01 | 16,440.01 | 16,210.01 | 16,300.01 | 9,807.44 | 68,734 |
| 2023-12-05 | 16,110.01 | 16,400.01 | 15,990.01 | 16,230.01 | 9,765.32 | 81,523 |
| 2023-12-04 | 16,070.01 | 16,160.01 | 15,820.01 | 16,110.01 | 9,693.12 | 49,333 |
| 2023-12-01 | 16,030.01 | 16,100.01 | 15,930.01 | 16,060.01 | 9,663.04 | 238,194 |
| 2023-11-30 | 15,940.01 | 16,140.01 | 15,780.01 | 16,020.01 | 9,638.97 | 66,216 |
| 2023-11-29 | 15,810.01 | 16,040.01 | 15,710.01 | 15,940.01 | 9,590.84 | 62,376 |
| 2023-11-28 | 15,810.01 | 15,970.01 | 15,620.01 | 15,790.01 | 9,500.58 | 70,536 |
| 2023-11-27 | 15,300.01 | 16,030.01 | 15,150.01 | 15,810.01 | 9,512.62 | 143,044 |
| 2023-11-24 | 14,910.01 | 15,120.01 | 14,830.01 | 15,050.01 | 9,055.34 | 30,577 |
| 2023-11-23 | 14,910.01 | 15,030.01 | 14,800.01 | 14,910.01 | 8,971.10 | 33,727 |
| 2023-11-22 | 15,000.01 | 15,030.01 | 14,800.01 | 15,020.01 | 9,037.29 | 35,208 |
| 2023-11-21 | 15,100.01 | 15,200.01 | 14,910.01 | 15,000.01 | 9,025.25 | 30,187 |
| 2023-11-20 | 15,030.01 | 15,210.01 | 14,890.01 | 15,100.01 | 9,085.42 | 51,015 |
| 2023-11-17 | 15,040.01 | 15,270.01 | 14,850.01 | 15,190.01 | 9,139.57 | 58,626 |
| 2023-11-16 | 14,720.01 | 15,070.01 | 14,720.01 | 15,010.01 | 9,031.27 | 50,194 |
| 2023-11-15 | 14,660.01 | 14,820.01 | 14,550.01 | 14,780.01 | 8,892.88 | 35,013 |
| 2023-11-14 | 14,970.01 | 15,300.01 | 14,060.01 | 14,660.01 | 8,820.68 | 128,616 |
| 2023-11-13 | 14,600.01 | 14,850.01 | 14,540.01 | 14,750.01 | 8,874.83 | 38,917 |
| 2023-11-10 | 14,690.01 | 14,690.01 | 14,450.01 | 14,600.01 | 8,784.58 | 56,881 |
| 2023-11-09 | 14,520.01 | 14,660.01 | 14,430.01 | 14,650.01 | 8,814.66 | 25,570 |
| 2023-11-08 | 14,580.01 | 14,770.01 | 14,400.01 | 14,520.01 | 8,736.44 | 31,542 |
| 2023-11-07 | 14,920.01 | 15,060.01 | 14,410.01 | 14,560.01 | 8,760.51 | 66,559 |
| 2023-11-06 | 15,390.01 | 15,560.01 | 14,410.01 | 15,080.01 | 9,073.39 | 149,043 |
| 2023-11-03 | 15,190.01 | 15,330.01 | 14,880.01 | 15,220.01 | 9,157.62 | 17,800 |
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.