Ubiquoss Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	15,240.01	16,100.01	15,240.01	15,800.01	9,506.60	86,451
2023-02-07	15,260.01	15,540.01	15,060.01	15,140.01	9,109.49	17,451
2023-02-06	15,500.01	15,500.01	15,160.01	15,230.01	9,163.64	15,823
2023-02-03	15,480.01	15,570.01	15,110.01	15,500.01	9,326.09	39,402
2023-02-02	15,510.01	15,660.01	15,450.01	15,480.01	9,314.06	27,709
2023-02-01	15,950.01	16,130.01	15,370.01	15,480.01	9,314.06	79,501
2023-01-31	15,490.01	16,300.01	15,330.01	15,950.01	9,596.85	163,789
2023-01-30	15,300.01	15,560.01	14,850.01	15,490.01	9,320.08	59,875
2023-01-27	15,010.01	15,260.01	14,900.01	15,040.01	9,049.32	9,046
2023-01-26	14,900.01	15,360.01	14,900.01	15,020.01	9,037.29	38,928
2023-01-25	14,950.01	14,950.01	14,700.01	14,860.01	8,941.02	29,959
2023-01-20	14,700.01	14,850.01	14,600.01	14,750.01	8,874.83	19,086
2023-01-19	14,800.01	14,800.01	14,500.01	14,650.01	8,814.66	11,134
2023-01-18	14,550.01	15,000.01	14,400.01	14,850.01	8,935.00	16,630
2023-01-17	14,750.01	14,850.01	14,450.01	14,650.01	8,814.66	15,985
2023-01-16	14,600.01	14,950.01	14,600.01	14,750.01	8,874.83	10,842
2023-01-13	14,750.01	14,750.01	14,550.01	14,600.01	8,784.58	11,296
2023-01-12	14,900.01	15,000.01	14,550.01	14,750.01	8,874.83	22,129
2023-01-11	14,850.01	14,900.01	14,650.01	14,850.01	8,935.00	14,139
2023-01-10	14,600.01	14,850.01	14,550.01	14,800.01	8,904.92	15,969
2023-01-09	14,450.01	14,950.01	14,400.01	14,600.01	8,784.58	24,016
2023-01-06	14,300.01	14,500.01	14,200.01	14,350.01	8,634.16	26,185
2023-01-05	14,700.01	14,700.01	14,250.01	14,450.01	8,694.33	13,621
2023-01-04	14,300.01	14,550.01	14,050.01	14,500.01	8,724.41	8,052
2023-01-03	13,900.01	14,300.01	13,650.01	14,250.01	8,573.99	30,001
2023-01-02	14,650.01	15,000.01	14,000.01	14,100.01	8,483.74	36,598
2022-12-29	14,950.01	14,950.01	14,350.01	14,700.01	8,844.75	32,970
2022-12-28	15,250.01	15,250.01	14,800.01	14,950.01	8,995.17	16,968
2022-12-27	14,850.01	15,300.01	14,850.01	15,300.01	8,953.05	31,593
2022-12-26	14,900.01	15,000.01	14,600.01	14,850.01	8,689.73	19,518
2022-12-23	15,350.01	15,400.01	14,800.01	14,900.01	8,718.98	38,340
2022-12-22	15,400.01	15,700.01	15,350.01	15,550.01	9,099.34	15,429
2022-12-21	15,450.01	15,700.01	15,200.01	15,400.01	9,011.57	22,882
2022-12-20	16,000.01	16,100.01	15,350.01	15,600.01	9,128.60	37,957
2022-12-19	16,200.01	16,250.01	15,850.01	16,100.01	9,421.18	47,043
2022-12-16	15,150.01	16,400.01	14,950.01	15,950.01	9,333.41	113,235
2022-12-15	15,200.01	15,600.01	15,100.01	15,350.01	8,982.31	37,239
2022-12-14	14,900.01	15,200.01	14,900.01	15,200.01	8,894.53	42,399
2022-12-13	15,200.01	15,200.01	14,650.01	14,850.01	8,689.73	47,310
2022-12-12	15,550.01	16,100.01	15,050.01	15,350.01	8,982.31	79,198
2022-12-09	14,700.01	15,800.01	14,550.01	15,300.01	8,953.05	97,029
2022-12-08	14,450.01	14,650.01	14,400.01	14,600.01	8,543.43	9,675
2022-12-07	14,500.01	14,700.01	14,400.01	14,650.01	8,572.69	13,728
2022-12-06	14,950.01	14,950.01	14,650.01	14,750.01	8,631.21	11,958
2022-12-05	14,850.01	15,100.01	14,750.01	14,950.01	8,748.24	20,503
2022-12-02	14,850.01	14,900.01	14,700.01	14,850.01	8,689.73	11,089
2022-12-01	14,750.01	15,300.01	14,650.01	14,900.01	8,718.98	89,794
2022-11-30	14,150.01	14,450.01	14,100.01	14,350.01	8,397.14	14,709
2022-11-29	14,200.01	14,250.01	14,000.01	14,250.01	8,338.63	9,907
2022-11-28	14,600.01	14,600.01	13,950.01	14,000.01	8,192.33	43,725
2022-11-25	14,750.01	14,850.01	14,300.01	14,650.01	8,572.69	33,187
2022-11-24	14,650.01	14,800.01	14,450.01	14,750.01	8,631.21	28,234
2022-11-23	14,650.01	14,650.01	14,400.01	14,600.01	8,543.43	14,979
2022-11-22	14,700.01	14,700.01	14,300.01	14,500.01	8,484.92	22,851
2022-11-21	14,800.01	14,900.01	14,450.01	14,700.01	8,601.95	38,598
2022-11-18	14,650.01	14,900.01	14,550.01	14,700.01	8,601.95	21,579
2022-11-17	15,000.01	15,100.01	14,700.01	14,750.01	8,631.21	22,420
2022-11-16	15,100.01	15,200.01	14,800.01	15,100.01	8,836.02	44,512
2022-11-15	15,000.01	15,150.01	14,850.01	15,100.01	8,836.02	27,064
2022-11-14	14,950.01	15,100.01	14,700.01	14,850.01	8,689.73	38,439

← NewerPage 16 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.