Ubiquoss Inc historical data

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

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
2021-10-20	21,200.01	21,450.01	21,050.01	21,100.01	12,045.08	28,927
2021-10-19	20,950.01	21,300.01	20,900.01	21,300.01	12,159.25	21,493
2021-10-18	20,850.01	21,400.01	20,700.01	21,050.01	12,016.54	38,062
2021-10-15	21,200.01	21,200.01	20,800.01	21,000.01	11,988.00	32,029
2021-10-14	20,500.01	21,000.01	20,500.01	20,950.01	11,959.45	27,223

← NewerPage 21 of 21 · 1,228 trading days

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.