Ubiquoss Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	22,300.01	22,500.01	21,400.01	21,500.01	12,581.08	202,981
2022-05-17	23,250.01	23,300.01	22,000.01	22,300.01	13,049.22	457,999
2022-05-16	25,050.01	25,200.01	24,550.01	24,850.01	14,541.39	136,491
2022-05-13	24,300.01	24,950.01	23,900.01	24,850.01	14,541.39	133,927
2022-05-12	24,400.01	24,750.01	23,800.01	24,150.01	14,131.78	105,937
2022-05-11	24,500.01	24,900.01	23,950.01	24,700.01	14,453.62	89,770
2022-05-10	23,950.01	24,600.01	23,150.01	24,450.01	14,307.33	161,590
2022-05-09	24,550.01	25,100.01	23,850.01	24,550.01	14,365.84	148,368
2022-05-06	24,100.01	25,100.01	24,000.01	24,450.01	14,307.33	152,701
2022-05-04	25,000.01	25,650.01	24,400.01	24,400.01	14,278.07	518,226
2022-05-03	23,850.01	24,300.01	23,700.01	23,900.01	13,985.48	91,002
2022-05-02	23,450.01	24,150.01	23,350.01	23,850.01	13,956.23	104,929
2022-04-29	22,450.01	23,950.01	22,400.01	23,750.01	13,897.71	136,033
2022-04-28	22,800.01	22,800.01	22,150.01	22,350.01	13,078.48	42,561
2022-04-27	22,400.01	22,600.01	21,700.01	22,550.01	13,195.51	94,672
2022-04-26	22,800.01	23,050.01	22,600.01	22,850.01	13,371.06	43,027
2022-04-25	23,150.01	23,150.01	22,600.01	22,600.01	13,224.77	94,560
2022-04-22	23,650.01	23,700.01	23,300.01	23,650.01	13,839.19	51,967
2022-04-21	24,300.01	24,300.01	23,650.01	23,800.01	13,926.97	68,853
2022-04-20	24,400.01	24,400.01	23,950.01	24,300.01	14,219.55	90,298
2022-04-19	24,200.01	24,400.01	23,750.01	24,250.01	14,190.29	220,390
2022-04-18	23,200.01	24,450.01	23,200.01	24,100.01	14,102.52	206,062
2022-04-15	23,000.01	23,400.01	22,750.01	23,200.01	13,575.87	64,150
2022-04-14	23,250.01	23,500.01	22,650.01	23,200.01	13,575.87	54,342
2022-04-13	22,800.01	23,800.01	22,700.01	23,350.01	13,663.64	82,431
2022-04-12	22,700.01	23,000.01	22,050.01	22,800.01	13,341.80	85,119
2022-04-11	23,100.01	23,100.01	22,600.01	23,050.01	13,488.09	56,797
2022-04-08	22,800.01	23,200.01	22,400.01	23,100.01	13,517.35	66,475
2022-04-07	22,800.01	23,300.01	22,550.01	22,900.01	13,400.32	112,281
2022-04-06	23,100.01	23,600.01	22,850.01	22,900.01	13,400.32	90,418
2022-04-05	23,600.01	23,900.01	23,100.01	23,350.01	13,663.64	82,294
2022-04-04	23,300.01	23,850.01	22,900.01	23,600.01	13,809.93	155,482
2022-04-01	23,450.01	23,800.01	23,000.01	23,150.01	13,546.61	156,273
2022-03-31	21,950.01	24,250.01	21,950.01	23,700.01	13,868.45	628,915
2022-03-30	23,100.01	23,100.01	21,450.01	21,950.01	12,844.41	323,406
2022-03-29	23,600.01	24,550.01	22,350.01	22,600.01	13,224.77	351,915
2022-03-28	22,900.01	24,250.01	22,900.01	23,800.01	13,926.97	684,988
2022-03-25	20,450.01	22,750.01	20,450.01	22,500.01	13,166.25	497,263
2022-03-24	20,500.01	20,500.01	20,200.01	20,400.01	11,937.40	16,965
2022-03-23	20,500.01	20,600.01	20,400.01	20,400.01	11,937.40	22,971
2022-03-22	20,600.01	20,600.01	20,250.01	20,400.01	11,937.40	39,546
2022-03-21	20,750.01	20,800.01	20,450.01	20,450.01	11,966.66	34,605
2022-03-18	20,650.01	20,700.01	20,400.01	20,650.01	12,083.69	50,803
2022-03-17	20,700.01	20,900.01	20,200.01	20,600.01	12,054.43	39,943
2022-03-16	20,300.01	20,550.01	20,150.01	20,350.01	11,908.14	19,201
2022-03-15	19,850.01	20,450.01	19,850.01	20,100.01	11,761.85	26,665
2022-03-14	20,600.01	20,600.01	19,800.01	20,200.01	11,820.37	38,248
2022-03-11	20,750.01	20,900.01	20,400.01	20,600.01	12,054.43	24,501
2022-03-10	20,800.01	21,300.01	20,650.01	20,800.01	12,171.47	34,609
2022-03-08	20,400.01	21,150.01	20,400.01	20,600.01	12,054.43	42,753
2022-03-07	20,800.01	21,000.01	20,400.01	20,750.01	12,142.21	39,111
2022-03-04	21,300.01	21,300.01	20,600.01	21,050.01	12,317.76	46,926
2022-03-03	21,400.01	21,550.01	21,050.01	21,300.01	12,464.05	38,161
2022-03-02	20,300.01	21,400.01	20,200.01	21,300.01	12,464.05	64,030
2022-02-28	20,050.01	20,350.01	19,850.01	20,350.01	11,908.14	32,104
2022-02-25	20,150.01	20,550.01	20,000.01	20,200.01	11,820.37	27,093
2022-02-24	20,450.01	20,500.01	19,700.01	20,050.01	11,732.59	58,809
2022-02-23	20,100.01	20,800.01	20,100.01	20,600.01	12,054.43	18,703
2022-02-22	20,050.01	20,600.01	20,050.01	20,250.01	11,849.63	23,148
2022-02-21	20,050.01	20,650.01	20,000.01	20,600.01	12,054.43	23,649

← NewerPage 19 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.