Ubiquoss Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	14,850.01	15,290.01	14,800.01	15,190.01	9,139.57	27,883
2023-11-01	14,810.01	15,010.01	14,650.01	14,790.01	8,898.90	14,292
2023-10-31	15,280.01	15,280.01	14,790.01	14,810.01	8,910.93	20,049
2023-10-30	15,170.01	15,270.01	15,070.01	15,160.01	9,121.52	7,509
2023-10-27	15,140.01	15,410.01	15,140.01	15,170.01	9,127.54	18,412
2023-10-26	15,190.01	15,290.01	14,700.01	15,140.01	9,109.49	28,854
2023-10-25	15,530.01	15,560.01	15,300.01	15,400.01	9,265.93	17,466
2023-10-24	14,690.01	15,510.01	14,380.01	15,490.01	9,320.08	55,614
2023-10-23	14,610.01	14,850.01	14,490.01	14,690.01	8,838.73	10,626
2023-10-20	14,520.01	14,850.01	14,230.01	14,680.01	8,832.71	35,586
2023-10-19	14,800.01	14,940.01	14,500.01	14,700.01	8,844.75	27,604
2023-10-18	14,850.01	15,380.01	14,810.01	14,950.01	8,995.17	31,348
2023-10-17	14,890.01	15,140.01	14,760.01	15,030.01	9,043.30	37,326
2023-10-16	14,860.01	15,080.01	14,620.01	14,950.01	8,995.17	63,127
2023-10-13	15,750.01	15,790.01	14,910.01	15,130.01	9,103.47	126,402
2023-10-12	17,300.01	18,500.01	15,480.01	15,820.01	9,518.63	684,060
2023-10-11	16,500.01	17,270.01	16,380.01	17,250.01	10,379.04	137,247
2023-10-10	16,190.01	16,990.01	16,050.01	16,280.01	9,795.41	105,849
2023-10-06	15,900.01	16,040.01	15,780.01	15,950.01	9,596.85	22,797
2023-10-05	15,600.01	15,860.01	15,340.01	15,730.01	9,464.48	21,061
2023-10-04	15,900.01	16,270.01	15,260.01	15,360.01	9,241.86	41,953
2023-09-27	15,300.01	16,200.01	15,010.01	16,020.01	9,638.97	36,537
2023-09-26	15,890.01	16,180.01	15,380.01	15,380.01	9,253.89	41,911
2023-09-25	16,010.01	16,690.01	16,010.01	16,020.01	9,638.97	34,845
2023-09-22	15,800.01	16,330.01	15,360.01	16,330.01	9,825.49	36,331
2023-09-21	16,050.01	16,180.01	15,720.01	15,860.01	9,542.70	47,049
2023-09-20	16,500.01	17,240.01	16,020.01	16,200.01	9,747.27	130,660
2023-09-19	15,960.01	16,700.01	15,960.01	16,430.01	9,885.66	71,970
2023-09-18	15,550.01	16,450.01	15,520.01	16,170.01	9,729.22	118,893
2023-09-15	15,250.01	16,040.01	15,200.01	15,550.01	9,356.18	111,066
2023-09-14	14,250.01	15,270.01	14,250.01	15,200.01	9,145.59	120,319
2023-09-13	14,260.01	14,420.01	14,000.01	14,250.01	8,573.99	40,912
2023-09-12	14,380.01	14,380.01	14,100.01	14,250.01	8,573.99	19,479
2023-09-11	14,200.01	14,320.01	14,020.01	14,270.01	8,586.02	10,596
2023-09-08	14,140.01	14,380.01	14,080.01	14,230.01	8,561.96	14,925
2023-09-07	14,120.01	14,270.01	14,050.01	14,270.01	8,586.02	16,648
2023-09-06	14,360.01	14,520.01	14,150.01	14,170.01	8,525.86	15,355
2023-09-05	14,440.01	14,440.01	14,210.01	14,280.01	8,592.04	18,436
2023-09-04	14,600.01	14,600.01	14,300.01	14,410.01	8,670.26	22,198
2023-09-01	14,750.01	14,790.01	14,450.01	14,600.01	8,784.58	22,363
2023-08-31	14,690.01	14,780.01	14,510.01	14,640.01	8,808.65	21,606
2023-08-30	14,660.01	14,720.01	14,510.01	14,680.01	8,832.71	27,514
2023-08-29	14,640.01	14,790.01	14,540.01	14,660.01	8,820.68	63,979
2023-08-28	14,800.01	14,800.01	14,520.01	14,640.01	8,808.65	24,786
2023-08-25	14,730.01	14,830.01	14,580.01	14,640.01	8,808.65	38,145
2023-08-24	15,130.01	15,300.01	14,510.01	14,740.01	8,868.81	106,975
2023-08-23	14,020.01	15,290.01	13,900.01	15,130.01	9,103.47	180,955
2023-08-22	14,100.01	14,100.01	13,860.01	14,020.01	8,435.60	18,232
2023-08-21	14,120.01	14,120.01	13,900.01	14,000.01	8,423.57	18,640
2023-08-18	14,030.01	14,200.01	13,660.01	14,130.01	8,501.79	33,954
2023-08-17	13,580.01	14,110.01	13,310.01	13,960.01	8,399.50	45,256
2023-08-16	13,950.01	14,020.01	13,580.01	13,580.01	8,170.86	36,280
2023-08-14	14,300.01	14,540.01	13,870.01	14,060.01	8,459.67	85,606
2023-08-11	13,200.01	14,300.01	13,130.01	14,290.01	8,598.06	155,772
2023-08-10	13,000.01	13,130.01	12,820.01	13,060.01	7,857.99	11,827
2023-08-09	13,010.01	13,020.01	12,860.01	12,920.01	7,773.75	5,338
2023-08-08	13,010.01	13,020.01	12,840.01	12,950.01	7,791.80	6,855
2023-08-07	13,100.01	13,100.01	12,840.01	13,000.01	7,821.89	15,091
2023-08-04	13,000.01	13,100.01	12,870.01	12,990.01	7,815.87	12,043
2023-08-03	12,920.01	12,970.01	12,700.01	12,870.01	7,743.67	11,875

← NewerPage 13 of 21 · 1,228 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.