Ubiquoss Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	13,160.01	13,160.01	12,890.01	12,890.01	7,755.70	14,893
2023-05-04	12,840.01	13,090.01	12,810.01	13,050.01	7,851.97	8,386
2023-05-03	12,800.01	13,070.01	12,730.01	12,970.01	7,803.84	15,549
2023-05-02	12,810.01	12,810.01	12,650.01	12,810.01	7,707.57	14,362
2023-04-28	12,990.01	12,990.01	12,720.01	12,810.01	7,707.57	11,193
2023-04-27	12,760.01	12,880.01	12,690.01	12,760.01	7,677.48	22,045
2023-04-26	12,980.01	13,200.01	12,740.01	12,890.01	7,755.70	25,149
2023-04-25	13,060.01	13,080.01	12,780.01	12,990.01	7,815.87	48,336
2023-04-24	13,400.01	13,400.01	12,960.01	13,050.01	7,851.97	31,756
2023-04-21	13,510.01	13,530.01	13,220.01	13,220.01	7,954.26	55,993
2023-04-20	13,670.01	13,670.01	13,500.01	13,580.01	8,170.86	22,317
2023-04-19	13,570.01	13,680.01	13,560.01	13,660.01	8,219.00	22,246
2023-04-18	13,710.01	13,740.01	13,470.01	13,600.01	8,182.90	35,587
2023-04-17	13,840.01	13,850.01	13,500.01	13,650.01	8,212.98	35,977
2023-04-14	13,850.01	13,990.01	13,780.01	13,850.01	8,333.32	18,480
2023-04-13	13,850.01	13,940.01	13,720.01	13,910.01	8,369.42	21,501
2023-04-12	13,720.01	13,950.01	13,700.01	13,850.01	8,333.32	28,918
2023-04-11	13,580.01	13,770.01	13,580.01	13,720.01	8,255.10	16,363
2023-04-10	13,800.01	13,970.01	13,600.01	13,640.01	8,206.96	42,508
2023-04-07	13,900.01	14,000.01	13,730.01	13,820.01	8,315.27	40,509
2023-04-06	13,970.01	14,290.01	13,790.01	13,900.01	8,363.40	49,783
2023-04-05	14,090.01	14,270.01	13,900.01	14,100.01	8,483.74	48,442
2023-04-04	14,130.01	14,130.01	13,890.01	14,000.01	8,423.57	25,932
2023-04-03	13,930.01	14,040.01	13,800.01	14,010.01	8,429.59	17,356
2023-03-31	14,060.01	14,150.01	13,900.01	13,930.01	8,381.45	35,389
2023-03-30	14,390.01	14,390.01	14,050.01	14,090.01	8,477.72	47,007
2023-03-29	14,450.01	14,490.01	14,070.01	14,450.01	8,694.33	23,370
2023-03-28	13,900.01	14,530.01	13,780.01	14,420.01	8,676.28	42,342
2023-03-27	14,230.01	14,230.01	13,680.01	13,900.01	8,363.40	20,376
2023-03-24	13,940.01	14,060.01	13,550.01	13,980.01	8,411.54	27,766
2023-03-23	13,800.01	14,130.01	13,520.01	13,700.01	8,243.06	33,688
2023-03-22	14,040.01	14,150.01	13,820.01	13,830.01	8,321.28	29,916
2023-03-21	14,220.01	14,230.01	13,880.01	14,020.01	8,435.60	18,084
2023-03-20	14,170.01	14,230.01	13,960.01	14,040.01	8,447.64	11,265
2023-03-17	13,900.01	14,180.01	13,870.01	14,170.01	8,525.86	19,177
2023-03-16	13,800.01	13,940.01	13,630.01	13,900.01	8,363.40	40,629
2023-03-15	13,910.01	14,230.01	13,800.01	13,870.01	8,345.35	24,265
2023-03-14	14,150.01	14,400.01	13,850.01	13,850.01	8,333.32	41,710
2023-03-13	14,110.01	14,490.01	14,090.01	14,400.01	8,664.24	21,514
2023-03-10	14,910.01	14,910.01	14,000.01	14,370.01	8,646.19	46,591
2023-03-09	15,030.01	15,060.01	14,670.01	14,750.01	8,874.83	21,826
2023-03-08	15,080.01	15,210.01	14,880.01	14,880.01	8,953.05	11,097
2023-03-07	15,090.01	15,340.01	14,770.01	15,300.01	9,205.76	23,194
2023-03-06	15,340.01	15,350.01	15,000.01	15,090.01	9,079.40	15,168
2023-03-03	14,880.01	15,280.01	14,640.01	15,150.01	9,115.51	32,803
2023-03-02	15,190.01	15,190.01	14,650.01	14,790.01	8,898.90	26,493
2023-02-28	14,990.01	15,030.01	14,660.01	14,950.01	8,995.17	12,792
2023-02-27	14,950.01	14,950.01	14,660.01	14,800.01	8,904.92	20,566
2023-02-24	15,550.01	15,730.01	14,970.01	15,050.01	9,055.34	43,287
2023-02-23	15,890.01	16,050.01	15,540.01	15,540.01	9,350.16	33,124
2023-02-22	15,810.01	15,900.01	15,510.01	15,880.01	9,554.73	28,185
2023-02-21	16,000.01	16,000.01	15,760.01	15,990.01	9,620.92	14,814
2023-02-20	15,740.01	15,990.01	15,300.01	15,970.01	9,608.89	29,598
2023-02-17	15,580.01	15,760.01	15,580.01	15,650.01	9,416.35	12,582
2023-02-16	15,280.01	15,820.01	15,280.01	15,770.01	9,488.55	28,677
2023-02-15	15,900.01	15,900.01	15,210.01	15,230.01	9,163.64	18,025
2023-02-14	15,970.01	16,010.01	15,630.01	15,680.01	9,434.40	28,563
2023-02-13	16,030.01	16,230.01	15,610.01	15,940.01	9,590.84	54,942
2023-02-10	15,440.01	15,980.01	15,020.01	15,950.01	9,596.85	80,965
2023-02-09	15,800.01	15,910.01	15,360.01	15,500.01	9,326.09	28,305

← NewerPage 15 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.