Ubiquoss Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	14,900.01	15,000.01	14,700.01	14,950.01	8,748.24	40,870
2022-11-10	14,400.01	14,700.01	14,400.01	14,600.01	8,543.43	30,595
2022-11-09	14,800.01	14,850.01	14,550.01	14,700.01	8,601.95	42,243
2022-11-08	15,800.01	15,850.01	14,050.01	14,650.01	8,572.69	242,800
2022-11-07	15,550.01	15,750.01	15,350.01	15,650.01	9,157.86	8,943
2022-11-04	15,150.01	15,500.01	15,100.01	15,400.01	9,011.57	3,058
2022-11-03	15,150.01	15,450.01	14,950.01	15,450.01	9,040.83	9,187
2022-11-02	15,400.01	15,550.01	15,200.01	15,500.01	9,070.08	7,888
2022-11-01	15,100.01	15,400.01	15,050.01	15,400.01	9,011.57	8,115
2022-10-31	15,200.01	15,250.01	15,050.01	15,250.01	8,923.79	3,064
2022-10-28	15,050.01	15,200.01	14,900.01	15,100.01	8,836.02	8,814
2022-10-27	15,100.01	15,350.01	15,050.01	15,200.01	8,894.53	12,145
2022-10-26	15,450.01	15,450.01	15,000.01	15,200.01	8,894.53	13,035
2022-10-25	15,400.01	15,500.01	15,200.01	15,450.01	9,040.83	6,409
2022-10-24	15,200.01	15,600.01	15,150.01	15,350.01	8,982.31	38,272
2022-10-21	14,800.01	15,200.01	14,800.01	15,050.01	8,806.76	7,516
2022-10-20	15,100.01	15,200.01	14,800.01	15,100.01	8,836.02	13,189
2022-10-19	14,850.01	15,500.01	14,450.01	15,200.01	8,894.53	52,065
2022-10-18	14,550.01	14,850.01	14,400.01	14,700.01	8,601.95	16,672
2022-10-17	13,800.01	14,600.01	13,700.01	14,600.01	8,543.43	25,900
2022-10-14	13,950.01	14,250.01	13,850.01	14,100.01	8,250.85	11,380
2022-10-13	14,550.01	14,550.01	13,700.01	13,700.01	8,016.78	40,144
2022-10-12	14,450.01	14,700.01	14,300.01	14,700.01	8,601.95	12,672
2022-10-11	14,350.01	14,700.01	14,150.01	14,700.01	8,601.95	24,315
2022-10-07	15,000.01	15,000.01	14,700.01	14,950.01	8,748.24	9,070
2022-10-06	14,850.01	15,100.01	14,500.01	15,050.01	8,806.76	22,486
2022-10-05	15,100.01	15,150.01	14,500.01	14,700.01	8,601.95	23,661
2022-10-04	14,500.01	14,950.01	14,500.01	14,950.01	8,748.24	21,036
2022-09-30	14,100.01	14,600.01	13,750.01	14,500.01	8,484.92	56,628
2022-09-29	14,800.01	14,950.01	14,400.01	14,550.01	8,514.18	24,307
2022-09-28	15,000.01	15,000.01	14,050.01	14,750.01	8,631.21	41,847
2022-09-27	14,750.01	15,000.01	14,500.01	14,900.01	8,718.98	28,636
2022-09-26	15,500.01	15,500.01	14,800.01	14,900.01	8,718.98	39,771
2022-09-23	16,450.01	16,450.01	15,400.01	15,750.01	9,216.38	39,454
2022-09-22	16,550.01	16,550.01	16,050.01	16,500.01	9,655.25	16,630
2022-09-21	16,600.01	16,850.01	16,500.01	16,700.01	9,772.28	9,993
2022-09-20	16,750.01	16,900.01	16,600.01	16,850.01	9,860.06	15,414
2022-09-19	16,950.01	16,950.01	16,400.01	16,750.01	9,801.54	13,623
2022-09-16	17,100.01	17,150.01	16,600.01	16,950.01	9,918.58	17,274
2022-09-15	17,400.01	17,700.01	17,150.01	17,150.01	10,035.61	15,151
2022-09-14	17,050.01	17,500.01	16,750.01	17,400.01	10,181.90	29,697
2022-09-13	17,350.01	17,800.01	17,350.01	17,600.01	10,298.93	18,006
2022-09-08	17,400.01	17,400.01	17,150.01	17,200.01	10,064.87	9,223
2022-09-07	17,550.01	17,550.01	16,950.01	17,300.01	10,123.38	22,641
2022-09-06	17,200.01	17,950.01	17,100.01	17,550.01	10,269.68	25,410
2022-09-05	18,050.01	18,050.01	17,150.01	17,300.01	10,123.38	30,534
2022-09-02	17,350.01	18,650.01	17,350.01	17,950.01	10,503.74	78,691
2022-09-01	17,300.01	17,800.01	17,150.01	17,400.01	10,181.90	26,511
2022-08-31	16,950.01	17,600.01	16,850.01	17,550.01	10,269.68	27,915
2022-08-30	16,050.01	17,200.01	16,050.01	17,150.01	10,035.61	40,150
2022-08-29	16,500.01	16,500.01	15,950.01	16,050.01	9,391.93	37,216
2022-08-26	17,000.01	17,050.01	16,650.01	16,650.01	9,743.03	30,310
2022-08-25	16,550.01	16,950.01	16,450.01	16,900.01	9,889.32	14,682
2022-08-24	16,300.01	16,650.01	16,300.01	16,500.01	9,655.25	18,241
2022-08-23	16,700.01	16,800.01	16,250.01	16,450.01	9,625.99	32,443
2022-08-22	17,650.01	17,650.01	16,950.01	16,950.01	9,918.58	71,875
2022-08-19	17,950.01	17,950.01	17,400.01	17,800.01	10,415.97	30,000
2022-08-18	17,650.01	17,950.01	17,200.01	17,850.01	10,445.23	23,446
2022-08-17	17,600.01	17,900.01	17,550.01	17,750.01	10,386.71	20,340
2022-08-16	17,500.01	17,950.01	17,250.01	17,800.01	10,415.97	30,841

← NewerPage 17 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.