Ubiquoss Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	20,050.01	20,500.01	19,950.01	20,350.01	11,908.14	17,005
2022-02-17	20,400.01	20,850.01	19,950.01	20,400.01	11,937.40	98,199
2022-02-16	20,400.01	20,600.01	20,000.01	20,600.01	12,054.43	35,790
2022-02-15	20,000.01	20,250.01	19,750.01	20,000.01	11,703.33	28,906
2022-02-14	20,050.01	20,350.01	19,700.01	19,950.01	11,674.08	56,491
2022-02-11	20,550.01	21,350.01	20,450.01	20,450.01	11,966.66	79,747
2022-02-10	21,000.01	21,200.01	20,500.01	21,000.01	12,288.50	188,950
2022-02-09	19,600.01	19,950.01	19,550.01	19,750.01	11,557.04	36,057
2022-02-08	19,650.01	20,000.01	19,300.01	19,550.01	11,440.01	33,661
2022-02-07	19,850.01	19,850.01	19,300.01	19,750.01	11,557.04	40,867
2022-02-04	19,800.01	20,000.01	19,500.01	19,800.01	11,586.30	52,540
2022-02-03	20,250.01	20,300.01	19,700.01	19,900.01	11,644.82	46,087
2022-01-28	19,200.01	19,850.01	18,700.01	19,750.01	11,557.04	39,705
2022-01-27	19,400.01	19,600.01	18,800.01	19,200.01	11,235.20	72,552
2022-01-26	19,300.01	19,800.01	19,200.01	19,600.01	11,469.27	29,131
2022-01-25	20,100.01	20,300.01	19,300.01	19,400.01	11,352.23	110,898
2022-01-24	20,800.01	20,800.01	19,850.01	20,100.01	11,761.85	101,413
2022-01-21	20,950.01	21,050.01	20,300.01	20,850.01	12,200.73	73,906
2022-01-20	20,850.01	21,050.01	20,600.01	21,050.01	12,317.76	37,158
2022-01-19	20,600.01	21,200.01	20,600.01	20,850.01	12,200.73	44,706
2022-01-18	21,250.01	21,400.01	20,700.01	20,900.01	12,229.98	43,156
2022-01-17	21,600.01	21,600.01	21,050.01	21,150.01	12,376.28	47,031
2022-01-14	21,400.01	21,700.01	21,300.01	21,600.01	12,639.60	31,864
2022-01-13	21,700.01	21,700.01	21,450.01	21,600.01	12,639.60	36,051
2022-01-12	21,500.01	21,850.01	21,500.01	21,700.01	12,698.12	46,155
2022-01-11	22,050.01	22,200.01	21,450.01	21,450.01	12,551.83	96,223
2022-01-10	22,150.01	22,350.01	21,800.01	22,050.01	12,902.93	81,483
2022-01-07	22,050.01	22,400.01	22,050.01	22,350.01	13,078.48	75,735
2022-01-06	22,150.01	22,600.01	21,850.01	21,950.01	12,844.41	149,644
2022-01-05	23,550.01	23,550.01	22,600.01	22,700.01	13,283.28	154,405
2022-01-04	23,800.01	23,800.01	23,100.01	23,550.01	13,780.68	133,108
2022-01-03	22,800.01	23,700.01	22,450.01	23,600.01	13,809.93	196,920
2021-12-30	22,650.01	22,800.01	22,200.01	22,750.01	13,312.54	104,451
2021-12-29	22,850.01	22,900.01	22,450.01	22,650.01	13,254.03	115,678
2021-12-28	22,750.01	23,050.01	22,550.01	22,900.01	13,072.62	158,703
2021-12-27	22,400.01	22,850.01	22,350.01	22,500.01	12,844.28	121,864
2021-12-24	22,100.01	22,400.01	21,900.01	22,250.01	12,701.57	80,593
2021-12-23	22,000.01	22,300.01	21,800.01	22,000.01	12,558.85	65,988
2021-12-22	22,200.01	22,350.01	21,650.01	21,650.01	12,359.05	56,170
2021-12-21	21,800.01	22,200.01	21,550.01	22,100.01	12,615.94	53,296
2021-12-20	22,550.01	22,650.01	21,700.01	21,800.01	12,444.68	94,071
2021-12-17	22,400.01	22,750.01	22,050.01	22,450.01	12,815.74	68,628
2021-12-16	22,450.01	22,850.01	22,350.01	22,550.01	12,872.82	84,175
2021-12-15	22,600.01	22,650.01	22,050.01	22,300.01	12,730.11	73,659
2021-12-14	21,900.01	22,550.01	21,850.01	22,550.01	12,872.82	130,554
2021-12-13	21,650.01	22,250.01	21,500.01	22,000.01	12,558.85	96,210
2021-12-10	21,600.01	22,350.01	21,450.01	21,650.01	12,359.05	121,309
2021-12-09	21,550.01	21,800.01	21,350.01	21,700.01	12,387.60	106,401
2021-12-08	22,300.01	22,350.01	21,450.01	21,500.01	12,273.42	98,190
2021-12-07	22,150.01	22,350.01	21,750.01	22,150.01	12,644.48	99,052
2021-12-06	21,550.01	22,150.01	21,050.01	22,050.01	12,587.40	79,101
2021-12-03	21,500.01	21,600.01	21,000.01	21,600.01	12,330.51	58,189
2021-12-02	21,050.01	21,500.01	20,800.01	21,450.01	12,244.88	70,281
2021-12-01	20,700.01	21,350.01	20,300.01	21,300.01	12,159.25	120,072
2021-11-30	21,850.01	22,100.01	20,500.01	20,800.01	11,873.82	157,095
2021-11-29	21,050.01	22,050.01	21,000.01	21,600.01	12,330.51	101,133
2021-11-26	23,400.01	23,750.01	21,500.01	21,950.01	12,530.31	253,569
2021-11-25	23,700.01	23,950.01	23,000.01	23,400.01	13,358.05	133,288
2021-11-24	23,200.01	24,500.01	23,000.01	23,950.01	13,672.02	456,382
2021-11-23	22,200.01	22,950.01	22,050.01	22,700.01	12,958.45	87,940

← NewerPage 20 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.