Ubiquoss Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 15,900.00 | 15,900.00 | 15,420.00 | 15,860.00 | 15,860.00 | 177,335 |
| 2026-04-17 | 15,500.00 | 15,940.00 | 15,500.00 | 15,870.00 | 15,870.00 | 226,351 |
| 2026-04-16 | 16,570.00 | 16,570.00 | 15,220.00 | 15,450.00 | 15,450.00 | 597,285 |
| 2026-04-15 | 17,500.00 | 17,690.00 | 16,350.00 | 16,570.00 | 16,570.00 | 627,935 |
| 2026-04-14 | 17,210.00 | 19,000.00 | 16,540.00 | 17,000.00 | 17,000.00 | 2,066,312 |
| 2026-04-13 | 15,890.00 | 16,780.00 | 15,650.00 | 16,700.00 | 16,700.00 | 597,052 |
| 2026-04-10 | 15,330.00 | 16,530.00 | 15,010.00 | 16,200.00 | 16,200.00 | 517,361 |
| 2026-04-09 | 15,540.00 | 15,840.00 | 14,910.00 | 15,210.00 | 15,210.00 | 162,606 |
| 2026-04-08 | 15,000.00 | 16,410.00 | 14,900.00 | 15,630.00 | 15,630.00 | 507,488 |
| 2026-04-07 | 15,200.00 | 15,200.00 | 14,040.00 | 14,450.00 | 14,450.00 | 237,384 |
| 2026-04-06 | 15,500.00 | 15,920.00 | 14,800.00 | 15,030.00 | 15,030.00 | 193,571 |
| 2026-04-03 | 15,530.00 | 16,320.00 | 15,300.00 | 15,400.00 | 15,400.00 | 352,390 |
| 2026-04-02 | 15,750.00 | 16,150.00 | 14,750.00 | 15,110.00 | 15,110.00 | 443,255 |
| 2026-04-01 | 15,000.00 | 16,240.00 | 14,630.00 | 15,400.00 | 15,400.00 | 595,951 |
| 2026-03-31 | 15,200.00 | 15,400.00 | 14,200.00 | 14,390.00 | 14,390.00 | 414,635 |
| 2026-03-30 | 16,570.00 | 16,730.00 | 15,450.00 | 15,540.00 | 15,540.00 | 496,882 |
| 2026-03-27 | 16,900.00 | 17,450.00 | 16,290.00 | 16,860.00 | 16,860.00 | 967,933 |
| 2026-03-26 | 17,300.00 | 18,410.00 | 16,400.00 | 16,820.00 | 16,820.00 | 1,951,653 |
| 2026-03-25 | 14,500.00 | 16,710.00 | 14,420.00 | 16,450.00 | 16,450.00 | 1,601,053 |
| 2026-03-24 | 13,750.00 | 14,920.00 | 13,590.00 | 14,300.00 | 14,300.00 | 296,232 |
| 2026-03-23 | 13,810.00 | 13,880.00 | 13,240.00 | 13,270.00 | 13,270.00 | 101,185 |
| 2026-03-20 | 13,970.00 | 14,770.00 | 13,790.00 | 14,140.00 | 14,140.00 | 161,017 |
| 2026-03-19 | 14,170.00 | 14,210.00 | 13,760.00 | 13,980.00 | 13,980.00 | 72,334 |
| 2026-03-18 | 14,390.00 | 14,390.00 | 13,680.00 | 14,200.00 | 14,200.00 | 130,316 |
| 2026-03-17 | 14,630.00 | 14,770.00 | 14,120.00 | 14,240.00 | 14,240.00 | 144,849 |
| 2026-03-16 | 14,720.00 | 14,780.00 | 13,990.00 | 14,440.00 | 14,440.00 | 270,568 |
| 2026-03-13 | 14,490.00 | 14,750.00 | 14,050.00 | 14,590.00 | 14,590.00 | 186,011 |
| 2026-03-12 | 15,140.00 | 16,160.00 | 14,370.00 | 14,630.00 | 14,630.00 | 746,142 |
| 2026-03-11 | 13,000.00 | 16,480.00 | 12,910.00 | 15,160.00 | 15,160.00 | 1,878,304 |
| 2026-03-10 | 12,100.00 | 12,930.00 | 11,890.00 | 12,750.00 | 12,750.00 | 163,091 |
| 2026-03-09 | 12,180.00 | 12,180.00 | 11,400.00 | 11,730.00 | 11,730.00 | 89,825 |
| 2026-03-06 | 11,970.00 | 12,540.00 | 11,770.00 | 12,450.00 | 12,450.00 | 120,936 |
| 2026-03-05 | 11,400.00 | 11,970.00 | 11,280.00 | 11,970.00 | 11,970.00 | 107,118 |
| 2026-03-04 | 11,910.00 | 11,960.00 | 10,750.00 | 11,010.00 | 11,010.00 | 150,962 |
| 2026-03-03 | 11,860.00 | 12,350.00 | 11,800.00 | 11,970.00 | 11,970.00 | 89,290 |
| 2026-02-27 | 12,440.00 | 12,450.00 | 11,900.00 | 12,000.00 | 12,000.00 | 99,800 |
| 2026-02-26 | 12,380.00 | 12,640.00 | 12,230.00 | 12,430.00 | 12,430.00 | 76,706 |
| 2026-02-25 | 12,580.00 | 12,580.00 | 12,200.00 | 12,290.00 | 12,290.00 | 53,037 |
| 2026-02-24 | 12,700.00 | 12,700.00 | 12,070.00 | 12,580.00 | 12,580.00 | 94,972 |
| 2026-02-23 | 13,250.00 | 13,340.00 | 12,470.00 | 12,670.00 | 12,670.00 | 146,007 |
| 2026-02-20 | 13,160.00 | 13,230.00 | 12,690.00 | 13,140.00 | 13,140.00 | 137,514 |
| 2026-02-19 | 12,230.00 | 13,400.00 | 12,140.00 | 13,140.00 | 13,140.00 | 163,394 |
| 2026-02-13 | 12,260.00 | 12,260.00 | 11,950.00 | 12,230.00 | 12,230.00 | 87,624 |
| 2026-02-12 | 12,700.00 | 12,780.00 | 12,160.00 | 12,290.00 | 12,290.00 | 81,076 |
| 2026-02-11 | 12,870.00 | 13,000.00 | 12,570.00 | 12,690.00 | 12,690.00 | 76,491 |
| 2026-02-10 | 13,100.00 | 13,240.00 | 12,700.00 | 12,870.00 | 12,870.00 | 66,412 |
| 2026-02-09 | 12,660.00 | 13,250.00 | 12,660.00 | 13,080.00 | 13,080.00 | 129,467 |
| 2026-02-06 | 12,200.00 | 13,000.00 | 11,820.00 | 12,530.00 | 12,530.00 | 183,165 |
| 2026-02-05 | 13,000.00 | 13,000.00 | 12,220.00 | 12,380.00 | 12,380.00 | 110,676 |
| 2026-02-04 | 12,830.00 | 13,630.00 | 12,600.00 | 12,690.00 | 12,690.00 | 262,631 |
| 2026-02-03 | 12,770.00 | 13,000.00 | 12,290.00 | 12,440.00 | 12,440.00 | 202,815 |
| 2026-02-02 | 12,020.00 | 13,170.00 | 11,890.00 | 12,650.00 | 12,650.00 | 393,833 |
| 2026-01-30 | 12,420.00 | 12,500.00 | 11,700.00 | 12,020.00 | 12,020.00 | 191,360 |
| 2026-01-29 | 11,590.00 | 12,570.00 | 11,440.00 | 12,420.00 | 12,420.00 | 330,801 |
| 2026-01-28 | 11,550.00 | 11,970.00 | 11,340.00 | 11,530.00 | 11,530.00 | 225,326 |
| 2026-01-27 | 11,430.00 | 11,740.00 | 11,300.00 | 11,530.00 | 11,530.00 | 160,907 |
| 2026-01-26 | 11,650.00 | 11,750.00 | 11,200.00 | 11,570.00 | 11,570.00 | 219,773 |
| 2026-01-23 | 12,250.00 | 12,270.00 | 11,200.00 | 11,580.00 | 11,580.00 | 389,757 |
| 2026-01-22 | 12,950.00 | 14,170.00 | 12,010.00 | 12,290.00 | 12,290.00 | 2,279,071 |
| 2026-01-21 | 10,230.00 | 11,930.00 | 10,150.00 | 11,930.00 | 11,930.00 | 1,057,598 |
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.