Ubiquoss Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	21,850.01	22,750.01	21,850.01	22,500.01	12,844.28	126,841
2021-11-19	20,650.01	22,100.01	20,350.01	21,750.01	12,416.14	137,787
2021-11-18	20,950.01	20,950.01	20,400.01	20,750.01	11,845.28	71,952
2021-11-17	21,600.01	21,600.01	20,700.01	20,950.01	11,959.45	96,028
2021-11-16	22,000.01	22,000.01	21,150.01	21,450.01	12,244.88	70,366
2021-11-15	21,950.01	22,550.01	21,800.01	21,950.01	12,530.31	106,998
2021-11-12	21,300.01	21,850.01	21,200.01	21,800.01	12,444.68	59,628
2021-11-11	21,000.01	21,200.01	20,700.01	21,200.01	12,102.17	47,719
2021-11-10	21,500.01	21,600.01	20,900.01	21,000.01	11,988.00	38,971
2021-11-09	21,350.01	21,800.01	21,350.01	21,600.01	12,330.51	33,387
2021-11-08	20,750.01	21,650.01	20,750.01	21,500.01	12,273.42	65,610
2021-11-05	21,100.01	21,250.01	20,600.01	20,700.01	11,816.74	40,147
2021-11-04	21,300.01	21,400.01	20,300.01	20,950.01	11,959.45	42,421
2021-11-03	21,200.01	21,400.01	21,000.01	21,200.01	12,102.17	30,066
2021-11-02	20,900.01	21,350.01	20,900.01	21,100.01	12,045.08	29,316
2021-11-01	21,050.01	21,100.01	20,800.01	20,900.01	11,930.91	35,416
2021-10-29	21,150.01	21,400.01	20,900.01	21,000.01	11,988.00	42,595
2021-10-28	21,600.01	21,600.01	21,050.01	21,050.01	12,016.54	44,829
2021-10-27	21,800.01	21,800.01	21,300.01	21,400.01	12,216.34	34,446
2021-10-26	21,700.01	21,900.01	21,450.01	21,700.01	12,387.60	41,710
2021-10-25	21,450.01	21,600.01	21,050.01	21,600.01	12,330.51	35,788
2021-10-22	21,400.01	21,400.01	21,100.01	21,250.01	12,130.71	24,789
2021-10-21	21,300.01	21,650.01	21,050.01	21,100.01	12,045.08	49,450

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.