Ubiquoss Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	13,060.01	13,060.01	12,710.01	12,980.01	7,809.85	33,445
2023-08-01	13,200.01	13,200.01	13,060.01	13,060.01	7,857.99	23,719
2023-07-31	13,310.01	13,390.01	13,080.01	13,120.01	7,894.09	14,745
2023-07-28	12,950.01	13,200.01	12,700.01	13,080.01	7,870.02	13,833
2023-07-27	12,920.01	12,980.01	12,610.01	12,910.01	7,767.73	25,134
2023-07-26	12,700.01	12,910.01	12,050.01	12,910.01	7,767.73	85,095
2023-07-25	13,100.01	13,100.01	12,730.01	12,910.01	7,767.73	37,108
2023-07-24	13,390.01	13,390.01	12,900.01	13,100.01	7,882.05	45,694
2023-07-21	13,640.01	13,640.01	13,370.01	13,410.01	8,068.58	16,165
2023-07-20	13,740.01	13,740.01	13,500.01	13,650.01	8,212.98	24,931
2023-07-19	13,970.01	13,970.01	13,690.01	13,740.01	8,267.13	14,415
2023-07-18	14,060.01	14,060.01	13,780.01	13,870.01	8,345.35	19,252
2023-07-17	14,150.01	14,150.01	13,950.01	14,010.01	8,429.59	9,622
2023-07-14	14,240.01	14,240.01	13,780.01	14,030.01	8,441.62	43,807
2023-07-13	14,370.01	14,370.01	14,090.01	14,100.01	8,483.74	16,783
2023-07-12	14,300.01	14,300.01	14,110.01	14,170.01	8,525.86	13,965
2023-07-11	14,300.01	14,300.01	14,110.01	14,240.01	8,567.97	11,215
2023-07-10	14,050.01	14,390.01	13,990.01	14,290.01	8,598.06	23,242
2023-07-07	14,280.01	14,490.01	14,030.01	14,270.01	8,586.02	29,904
2023-07-06	14,680.01	14,680.01	14,060.01	14,280.01	8,592.04	28,684
2023-07-05	14,550.01	14,790.01	14,440.01	14,540.01	8,748.48	34,410
2023-07-04	14,520.01	14,700.01	14,400.01	14,610.01	8,790.60	31,305
2023-07-03	14,480.01	14,680.01	14,300.01	14,470.01	8,706.36	43,042
2023-06-30	14,420.01	14,600.01	14,330.01	14,490.01	8,718.39	27,588
2023-06-29	14,310.01	14,620.01	14,260.01	14,420.01	8,676.28	33,165
2023-06-28	14,670.01	14,670.01	14,140.01	14,300.01	8,604.07	38,616
2023-06-27	14,280.01	14,720.01	14,260.01	14,450.01	8,694.33	104,611
2023-06-26	14,260.01	14,260.01	13,900.01	14,010.01	8,429.59	11,766
2023-06-23	14,320.01	14,330.01	13,950.01	14,120.01	8,495.77	23,227
2023-06-22	14,010.01	14,120.01	13,960.01	14,110.01	8,489.75	16,566
2023-06-21	14,230.01	14,230.01	14,000.01	14,100.01	8,483.74	18,861
2023-06-20	14,300.01	14,410.01	14,010.01	14,170.01	8,525.86	36,451
2023-06-19	14,340.01	14,570.01	14,170.01	14,410.01	8,670.26	41,157
2023-06-16	13,930.01	14,380.01	13,930.01	14,350.01	8,634.16	86,685
2023-06-15	13,700.01	14,040.01	13,640.01	13,920.01	8,375.43	59,427
2023-06-14	13,750.01	13,940.01	13,500.01	13,740.01	8,267.13	22,276
2023-06-13	13,700.01	14,100.01	13,600.01	13,780.01	8,291.20	47,272
2023-06-12	13,660.01	13,780.01	13,510.01	13,590.01	8,176.88	11,244
2023-06-09	13,680.01	13,740.01	13,570.01	13,720.01	8,255.10	22,125
2023-06-08	13,830.01	13,830.01	13,550.01	13,760.01	8,279.17	22,243
2023-06-07	13,270.01	13,940.01	13,250.01	13,780.01	8,291.20	82,623
2023-06-05	13,200.01	13,350.01	13,040.01	13,270.01	7,984.34	33,682
2023-06-02	13,440.01	13,440.01	13,010.01	13,130.01	7,900.10	34,093
2023-06-01	13,240.01	13,540.01	12,950.01	13,250.01	7,972.31	28,869
2023-05-31	13,200.01	13,300.01	13,140.01	13,150.01	7,912.14	10,903
2023-05-30	13,150.01	13,240.01	13,090.01	13,200.01	7,942.22	16,663
2023-05-26	13,220.01	13,440.01	13,120.01	13,140.01	7,906.12	13,861
2023-05-25	13,420.01	13,420.01	13,220.01	13,290.01	7,996.37	34,449
2023-05-24	13,330.01	13,470.01	13,140.01	13,420.01	8,074.59	22,183
2023-05-23	13,570.01	13,570.01	13,280.01	13,340.01	8,026.46	17,175
2023-05-22	13,270.01	13,570.01	13,160.01	13,280.01	7,990.36	30,583
2023-05-19	13,100.01	13,310.01	12,980.01	13,270.01	7,984.34	49,293
2023-05-18	12,980.01	13,070.01	12,910.01	12,990.01	7,815.87	11,001
2023-05-17	12,970.01	13,050.01	12,880.01	12,970.01	7,803.84	18,901
2023-05-16	13,100.01	13,120.01	12,850.01	12,980.01	7,809.85	20,400
2023-05-15	13,060.01	13,110.01	12,880.01	13,010.01	7,827.90	19,122
2023-05-12	13,000.01	13,130.01	12,930.01	12,970.01	7,803.84	17,008
2023-05-11	12,940.01	13,080.01	12,920.01	12,950.01	7,791.80	7,708
2023-05-10	12,910.01	13,130.01	12,910.01	12,930.01	7,779.77	13,467
2023-05-09	12,890.01	13,120.01	12,740.01	12,990.01	7,815.87	23,425

← NewerPage 14 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.