Ubiquoss Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	17,250.01	17,550.01	17,200.01	17,550.01	10,269.68	16,669
2022-08-11	17,450.01	17,550.01	17,250.01	17,400.01	10,181.90	25,150
2022-08-10	17,350.01	17,650.01	16,850.01	17,450.01	10,211.16	36,613
2022-08-09	17,750.01	17,750.01	17,250.01	17,500.01	10,240.42	17,955
2022-08-08	17,700.01	17,850.01	17,450.01	17,800.01	10,415.97	19,465
2022-08-05	17,500.01	18,200.01	17,500.01	17,900.01	10,474.48	44,754
2022-08-04	16,950.01	17,700.01	16,750.01	17,650.01	10,328.19	64,731
2022-08-03	16,800.01	16,900.01	16,500.01	16,800.01	9,830.80	18,922
2022-08-02	16,650.01	16,800.01	16,300.01	16,800.01	9,830.80	32,379
2022-08-01	16,800.01	16,900.01	16,550.01	16,800.01	9,830.80	15,213
2022-07-29	16,800.01	16,800.01	16,500.01	16,800.01	9,830.80	13,977
2022-07-28	16,500.01	16,750.01	16,350.01	16,550.01	9,684.51	34,417
2022-07-27	15,550.01	16,750.01	15,500.01	16,250.01	9,508.96	100,501
2022-07-26	15,700.01	15,700.01	15,400.01	15,550.01	9,099.34	17,377
2022-07-25	15,800.01	15,800.01	15,500.01	15,700.01	9,187.12	13,582
2022-07-22	15,600.01	15,950.01	15,500.01	15,800.01	9,245.63	22,810
2022-07-21	15,700.01	15,750.01	15,300.01	15,600.01	9,128.60	14,112
2022-07-20	15,600.01	15,750.01	15,500.01	15,650.01	9,157.86	20,889
2022-07-19	15,250.01	15,450.01	15,200.01	15,400.01	9,011.57	11,751
2022-07-18	15,100.01	15,500.01	14,950.01	15,500.01	9,070.08	24,265
2022-07-15	15,300.01	15,300.01	14,550.01	15,000.01	8,777.50	22,437
2022-07-14	14,800.01	15,200.01	14,600.01	15,200.01	8,894.53	18,147
2022-07-13	14,450.01	14,850.01	14,350.01	14,800.01	8,660.47	18,873
2022-07-12	15,000.01	15,550.01	14,400.01	14,500.01	8,484.92	99,135
2022-07-11	14,850.01	15,100.01	14,650.01	15,000.01	8,777.50	18,625
2022-07-08	15,200.01	15,250.01	14,800.01	14,850.01	8,689.73	38,106
2022-07-07	14,900.01	15,150.01	14,850.01	15,050.01	8,806.76	25,098
2022-07-06	14,800.01	15,250.01	14,650.01	14,900.01	8,718.98	51,681
2022-07-05	14,400.01	15,000.01	14,400.01	14,900.01	8,718.98	28,938
2022-07-04	14,750.01	14,850.01	14,000.01	14,400.01	8,426.40	60,480
2022-07-01	15,100.01	15,300.01	14,450.01	14,750.01	8,631.21	92,116
2022-06-30	15,850.01	15,850.01	14,900.01	15,150.01	8,865.28	55,369
2022-06-29	15,750.01	16,000.01	15,400.01	15,800.01	9,245.63	26,851
2022-06-28	15,900.01	16,200.01	15,650.01	16,100.01	9,421.18	22,429
2022-06-27	15,800.01	16,400.01	15,800.01	16,000.01	9,362.67	31,992
2022-06-24	14,550.01	15,800.01	14,550.01	15,800.01	9,245.63	55,884
2022-06-23	15,450.01	15,850.01	14,600.01	14,700.01	8,601.95	120,730
2022-06-22	16,600.01	16,950.01	15,700.01	15,700.01	9,187.12	44,755
2022-06-21	16,000.01	16,700.01	15,800.01	16,500.01	9,655.25	94,573
2022-06-20	17,350.01	17,550.01	15,850.01	16,150.01	9,450.44	118,936
2022-06-17	17,000.01	17,550.01	16,700.01	17,300.01	10,123.38	56,905
2022-06-16	17,700.01	18,250.01	17,400.01	17,650.01	10,328.19	64,311
2022-06-15	18,250.01	18,450.01	16,850.01	17,450.01	10,211.16	133,767
2022-06-14	18,650.01	18,950.01	17,850.01	18,450.01	10,796.33	148,318
2022-06-13	20,400.01	20,500.01	19,250.01	19,250.01	11,264.46	128,818
2022-06-10	20,900.01	20,950.01	20,600.01	20,900.01	12,229.98	22,033
2022-06-09	20,800.01	21,000.01	20,750.01	20,950.01	12,259.24	26,575
2022-06-08	21,050.01	21,150.01	20,750.01	21,000.01	12,288.50	32,443
2022-06-07	21,200.01	21,200.01	20,750.01	21,000.01	12,288.50	19,077
2022-06-03	21,150.01	21,350.01	20,900.01	21,200.01	12,405.53	43,008
2022-06-02	21,250.01	21,250.01	20,900.01	21,200.01	12,405.53	23,845
2022-05-31	21,300.01	21,300.01	20,850.01	21,250.01	12,434.79	38,986
2022-05-30	20,850.01	21,300.01	20,650.01	21,250.01	12,434.79	56,407
2022-05-27	21,150.01	21,150.01	20,600.01	20,850.01	12,200.73	49,141
2022-05-26	21,150.01	21,350.01	20,700.01	20,850.01	12,200.73	43,627
2022-05-25	21,100.01	21,150.01	20,750.01	21,050.01	12,317.76	33,502
2022-05-24	21,350.01	21,500.01	20,850.01	20,900.01	12,229.98	41,458
2022-05-23	21,500.01	21,500.01	21,150.01	21,250.01	12,434.79	42,177
2022-05-20	21,250.01	21,750.01	21,150.01	21,550.01	12,610.34	42,066
2022-05-19	20,950.01	21,300.01	20,850.01	21,150.01	12,376.28	69,652

← NewerPage 18 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.