Ubiquoss Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 9,220.00 | 9,470.00 | 9,070.00 | 9,250.00 | 9,250.00 | 34,774 |
| 2026-07-16 | 9,430.00 | 9,660.00 | 9,240.00 | 9,560.00 | 9,560.00 | 27,172 |
| 2026-07-15 | 9,320.00 | 9,690.00 | 9,320.00 | 9,680.00 | 9,680.00 | 19,783 |
| 2026-07-14 | 9,270.00 | 9,370.00 | 8,940.00 | 9,340.00 | 9,340.00 | 58,746 |
| 2026-07-13 | 9,800.00 | 9,900.00 | 9,230.00 | 9,440.00 | 9,440.00 | 51,721 |
| 2026-07-10 | 9,460.00 | 9,950.00 | 9,460.00 | 9,800.00 | 9,800.00 | 30,545 |
| 2026-07-09 | 9,470.00 | 9,790.00 | 9,240.00 | 9,460.00 | 9,460.00 | 40,548 |
| 2026-07-08 | 9,520.00 | 9,790.00 | 9,170.00 | 9,470.00 | 9,470.00 | 46,744 |
| 2026-07-07 | 9,890.00 | 9,990.00 | 9,300.00 | 9,590.00 | 9,590.00 | 46,436 |
| 2026-07-06 | 10,170.00 | 10,280.00 | 9,710.00 | 9,970.00 | 9,970.00 | 36,420 |
| 2026-07-03 | 10,100.00 | 10,200.00 | 9,480.00 | 10,170.00 | 10,170.00 | 70,274 |
| 2026-07-02 | 9,910.00 | 10,200.00 | 9,440.00 | 10,000.00 | 10,000.00 | 58,207 |
| 2026-07-01 | 10,010.00 | 10,230.00 | 9,830.00 | 9,980.00 | 9,980.00 | 42,213 |
| 2026-06-30 | 9,820.00 | 10,190.00 | 9,750.00 | 9,990.00 | 9,990.00 | 17,900 |
| 2026-06-29 | 9,290.00 | 10,000.00 | 9,290.00 | 10,000.00 | 10,000.00 | 52,133 |
| 2026-06-26 | 9,710.00 | 9,750.00 | 9,000.00 | 9,550.00 | 9,550.00 | 98,561 |
| 2026-06-25 | 9,910.00 | 10,190.00 | 9,600.00 | 9,890.00 | 9,890.00 | 55,683 |
| 2026-06-24 | 10,200.00 | 10,290.00 | 9,710.00 | 10,020.00 | 10,020.00 | 102,706 |
| 2026-06-23 | 10,880.00 | 11,020.00 | 10,000.00 | 10,110.00 | 10,110.00 | 111,088 |
| 2026-06-22 | 11,750.00 | 11,750.00 | 10,890.00 | 11,020.00 | 11,020.00 | 64,694 |
| 2026-06-19 | 11,620.00 | 11,800.00 | 10,860.00 | 11,780.00 | 11,780.00 | 96,190 |
| 2026-06-18 | 11,850.00 | 11,850.00 | 11,500.00 | 11,620.00 | 11,620.00 | 36,416 |
| 2026-06-17 | 11,890.00 | 11,990.00 | 11,530.00 | 11,850.00 | 11,850.00 | 43,330 |
| 2026-06-16 | 12,000.00 | 12,180.00 | 11,700.00 | 11,890.00 | 11,890.00 | 51,653 |
| 2026-06-15 | 11,900.00 | 12,100.00 | 11,850.00 | 11,990.00 | 11,990.00 | 52,972 |
| 2026-06-12 | 11,800.00 | 12,030.00 | 11,580.00 | 11,710.00 | 11,710.00 | 71,298 |
| 2026-06-11 | 11,120.00 | 11,600.00 | 10,900.00 | 11,600.00 | 11,600.00 | 63,355 |
| 2026-06-10 | 11,710.00 | 11,740.00 | 10,900.00 | 11,230.00 | 11,230.00 | 63,427 |
| 2026-06-09 | 11,300.00 | 12,110.00 | 11,300.00 | 11,800.00 | 11,800.00 | 90,488 |
| 2026-06-08 | 10,710.00 | 11,810.00 | 10,600.00 | 11,470.00 | 11,470.00 | 97,077 |
| 2026-06-05 | 12,120.00 | 12,120.00 | 11,460.00 | 11,790.00 | 11,790.00 | 104,167 |
| 2026-06-04 | 12,550.00 | 12,970.00 | 12,170.00 | 12,170.00 | 12,170.00 | 81,789 |
| 2026-06-02 | 12,710.00 | 12,750.00 | 12,050.00 | 12,550.00 | 12,550.00 | 103,514 |
| 2026-06-01 | 12,850.00 | 12,890.00 | 12,310.00 | 12,710.00 | 12,710.00 | 115,121 |
| 2026-05-29 | 13,300.00 | 13,410.00 | 12,650.00 | 13,090.00 | 13,090.00 | 110,519 |
| 2026-05-28 | 14,080.00 | 14,080.00 | 12,850.00 | 13,240.00 | 13,240.00 | 114,276 |
| 2026-05-27 | 14,750.00 | 14,790.00 | 13,850.00 | 13,900.00 | 13,900.00 | 129,602 |
| 2026-05-26 | 15,000.00 | 15,160.00 | 14,680.00 | 14,730.00 | 14,730.00 | 127,880 |
| 2026-05-22 | 13,750.00 | 15,170.00 | 13,500.00 | 14,850.00 | 14,850.00 | 233,612 |
| 2026-05-21 | 13,690.00 | 14,050.00 | 13,300.00 | 13,600.00 | 13,600.00 | 110,776 |
| 2026-05-20 | 13,700.00 | 14,130.00 | 13,180.00 | 13,450.00 | 13,450.00 | 164,349 |
| 2026-05-19 | 13,910.00 | 14,180.00 | 13,290.00 | 13,770.00 | 13,770.00 | 126,551 |
| 2026-05-18 | 14,300.00 | 14,300.00 | 13,610.00 | 13,910.00 | 13,910.00 | 142,470 |
| 2026-05-15 | 14,620.00 | 15,100.00 | 14,090.00 | 14,360.00 | 14,360.00 | 188,276 |
| 2026-05-14 | 15,180.00 | 15,680.00 | 14,100.00 | 14,620.00 | 14,620.00 | 212,441 |
| 2026-05-13 | 15,010.00 | 15,120.00 | 14,600.00 | 14,980.00 | 14,980.00 | 137,131 |
| 2026-05-12 | 15,600.00 | 16,070.00 | 14,750.00 | 15,060.00 | 15,060.00 | 198,669 |
| 2026-05-11 | 15,970.00 | 16,280.00 | 15,300.00 | 15,470.00 | 15,470.00 | 274,377 |
| 2026-05-08 | 16,290.00 | 17,000.00 | 15,720.00 | 15,970.00 | 15,970.00 | 226,062 |
| 2026-05-07 | 17,600.00 | 17,600.00 | 16,100.00 | 16,350.00 | 16,350.00 | 433,528 |
| 2026-05-06 | 15,740.00 | 17,850.00 | 14,970.00 | 17,550.00 | 17,550.00 | 1,450,791 |
| 2026-05-04 | 15,040.00 | 15,850.00 | 15,030.00 | 15,600.00 | 15,600.00 | 266,961 |
| 2026-04-30 | 15,000.00 | 15,290.00 | 14,600.00 | 14,900.00 | 14,900.00 | 156,030 |
| 2026-04-29 | 14,800.00 | 15,200.00 | 14,710.00 | 14,870.00 | 14,870.00 | 121,178 |
| 2026-04-28 | 15,200.00 | 15,500.00 | 14,650.00 | 14,840.00 | 14,840.00 | 202,683 |
| 2026-04-27 | 14,570.00 | 15,100.00 | 14,570.00 | 14,890.00 | 14,890.00 | 198,209 |
| 2026-04-24 | 14,590.00 | 14,840.00 | 14,420.00 | 14,490.00 | 14,490.00 | 139,084 |
| 2026-04-23 | 15,420.00 | 15,490.00 | 14,470.00 | 14,560.00 | 14,560.00 | 306,387 |
| 2026-04-22 | 15,480.00 | 15,480.00 | 14,910.00 | 15,410.00 | 15,410.00 | 143,054 |
| 2026-04-21 | 15,960.00 | 16,110.00 | 15,300.00 | 15,490.00 | 15,490.00 | 267,306 |
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.