Ubiquoss Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9,300.00 | 9,320.00 | 9,100.00 | 9,180.00 | 9,180.00 | 20,793 |
| 2026-01-19 | 9,310.00 | 9,390.00 | 9,170.00 | 9,250.00 | 9,250.00 | 18,898 |
| 2026-01-16 | 9,300.00 | 9,300.00 | 9,140.00 | 9,300.00 | 9,300.00 | 18,308 |
| 2026-01-15 | 9,220.00 | 9,260.00 | 9,110.00 | 9,220.00 | 9,220.00 | 14,115 |
| 2026-01-14 | 9,200.00 | 9,330.00 | 9,050.00 | 9,220.00 | 9,220.00 | 20,416 |
| 2026-01-13 | 9,430.00 | 9,470.00 | 9,150.00 | 9,150.00 | 9,150.00 | 32,817 |
| 2026-01-12 | 9,560.00 | 9,580.00 | 9,420.00 | 9,500.00 | 9,500.00 | 19,464 |
| 2026-01-09 | 9,410.00 | 9,580.00 | 9,400.00 | 9,560.00 | 9,560.00 | 14,937 |
| 2026-01-08 | 9,660.00 | 9,660.00 | 9,450.00 | 9,500.00 | 9,500.00 | 18,122 |
| 2026-01-07 | 9,900.00 | 9,900.00 | 9,160.00 | 9,660.00 | 9,660.00 | 29,056 |
| 2026-01-06 | 10,000.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | 31,838 |
| 2026-01-05 | 9,900.00 | 10,350.00 | 9,890.00 | 10,000.00 | 10,000.00 | 118,700 |
| 2026-01-02 | 9,610.00 | 9,950.00 | 9,610.00 | 9,890.00 | 9,890.00 | 26,018 |
| 2025-12-30 | 9,360.00 | 9,750.00 | 9,360.00 | 9,700.00 | 9,700.00 | 16,828 |
| 2025-12-29 | 9,400.00 | 9,450.00 | 9,320.00 | 9,450.00 | 9,450.00 | 10,298 |
| 2025-12-26 | 9,800.00 | 9,830.00 | 9,400.00 | 9,400.00 | 8,930.00 | 19,268 |
| 2025-12-24 | 9,670.00 | 9,790.00 | 9,600.00 | 9,780.00 | 9,291.00 | 8,061 |
| 2025-12-23 | 9,990.00 | 9,990.00 | 9,600.00 | 9,690.00 | 9,205.50 | 15,377 |
| 2025-12-22 | 9,990.00 | 9,990.00 | 9,860.00 | 9,880.00 | 9,386.00 | 32,023 |
| 2025-12-19 | 9,830.00 | 9,970.00 | 9,790.00 | 9,930.00 | 9,433.50 | 5,893 |
| 2025-12-18 | 9,820.00 | 9,890.00 | 9,780.00 | 9,820.00 | 9,329.00 | 7,877 |
| 2025-12-17 | 9,790.00 | 9,940.00 | 9,750.00 | 9,820.00 | 9,329.00 | 14,699 |
| 2025-12-16 | 9,890.00 | 9,890.00 | 9,600.00 | 9,770.00 | 9,281.50 | 18,533 |
| 2025-12-15 | 9,960.00 | 9,990.00 | 9,720.00 | 9,900.00 | 9,405.00 | 15,545 |
| 2025-12-12 | 9,700.00 | 9,900.00 | 9,670.00 | 9,900.00 | 9,405.00 | 22,370 |
| 2025-12-11 | 9,680.00 | 9,700.00 | 9,540.00 | 9,670.00 | 9,186.50 | 3,890 |
| 2025-12-10 | 9,460.00 | 9,650.00 | 9,410.00 | 9,600.00 | 9,120.00 | 11,378 |
| 2025-12-09 | 9,420.00 | 9,470.00 | 9,300.00 | 9,460.00 | 8,987.00 | 12,828 |
| 2025-12-08 | 9,790.00 | 9,790.00 | 9,410.00 | 9,420.00 | 8,949.00 | 26,464 |
| 2025-12-05 | 9,870.00 | 9,870.00 | 9,530.00 | 9,790.00 | 9,300.50 | 16,165 |
| 2025-12-04 | 9,910.00 | 10,080.00 | 9,730.00 | 9,870.00 | 9,376.50 | 18,536 |
| 2025-12-03 | 9,870.00 | 10,040.00 | 9,870.00 | 9,950.00 | 9,452.50 | 28,944 |
| 2025-12-02 | 9,770.00 | 9,960.00 | 9,610.00 | 9,960.00 | 9,462.00 | 21,885 |
| 2025-12-01 | 9,690.00 | 9,790.00 | 9,610.00 | 9,670.00 | 9,186.50 | 15,007 |
| 2025-11-28 | 9,460.00 | 9,700.00 | 9,430.00 | 9,690.00 | 9,205.50 | 13,475 |
| 2025-11-27 | 9,600.00 | 9,660.00 | 9,420.00 | 9,470.00 | 8,996.50 | 25,175 |
| 2025-11-26 | 9,560.00 | 9,650.00 | 9,490.00 | 9,570.00 | 9,091.50 | 29,806 |
| 2025-11-25 | 9,400.00 | 9,690.00 | 9,400.00 | 9,650.00 | 9,167.50 | 20,593 |
| 2025-11-24 | 9,300.00 | 9,550.00 | 9,300.00 | 9,400.00 | 8,930.00 | 7,496 |
| 2025-11-21 | 9,500.00 | 9,530.00 | 9,260.00 | 9,290.00 | 8,825.50 | 24,433 |
| 2025-11-20 | 9,200.00 | 9,640.00 | 9,200.00 | 9,600.00 | 9,120.00 | 18,098 |
| 2025-11-19 | 9,340.00 | 9,340.00 | 9,010.00 | 9,250.00 | 8,787.50 | 23,992 |
| 2025-11-18 | 9,500.00 | 9,580.00 | 9,320.00 | 9,440.00 | 8,968.00 | 20,697 |
| 2025-11-17 | 9,500.00 | 9,740.00 | 9,400.00 | 9,580.00 | 9,101.00 | 37,313 |
| 2025-11-14 | 9,310.00 | 9,500.00 | 9,130.00 | 9,500.00 | 9,025.00 | 37,449 |
| 2025-11-13 | 9,200.00 | 9,400.00 | 9,200.00 | 9,330.00 | 8,863.50 | 13,558 |
| 2025-11-12 | 9,200.00 | 9,260.00 | 9,010.00 | 9,200.00 | 8,740.00 | 13,508 |
| 2025-11-11 | 9,170.00 | 9,200.00 | 9,070.00 | 9,190.00 | 8,730.50 | 14,133 |
| 2025-11-10 | 9,070.00 | 9,190.00 | 9,010.00 | 9,170.00 | 8,711.50 | 12,020 |
| 2025-11-07 | 9,190.00 | 9,190.00 | 8,900.00 | 9,100.00 | 8,645.00 | 16,338 |
| 2025-11-06 | 9,000.00 | 9,170.00 | 9,000.00 | 9,110.00 | 8,654.50 | 10,743 |
| 2025-11-05 | 8,950.00 | 9,190.00 | 8,740.00 | 9,040.00 | 8,588.00 | 41,021 |
| 2025-11-04 | 8,700.00 | 9,090.00 | 8,600.00 | 9,030.00 | 8,578.50 | 30,196 |
| 2025-11-03 | 8,900.00 | 8,930.00 | 8,700.00 | 8,740.00 | 8,303.00 | 18,400 |
| 2025-10-31 | 8,840.00 | 8,840.00 | 8,670.00 | 8,800.00 | 8,360.00 | 13,289 |
| 2025-10-30 | 9,070.00 | 9,080.00 | 8,840.00 | 8,840.00 | 8,398.00 | 19,808 |
| 2025-10-29 | 8,800.00 | 9,090.00 | 8,800.00 | 9,080.00 | 8,626.00 | 39,481 |
| 2025-10-28 | 8,640.00 | 8,740.00 | 8,600.00 | 8,690.00 | 8,255.50 | 27,669 |
| 2025-10-27 | 8,850.00 | 8,850.00 | 8,640.00 | 8,640.00 | 8,208.00 | 27,121 |
| 2025-10-24 | 8,900.00 | 8,960.00 | 8,790.00 | 8,850.00 | 8,407.50 | 18,155 |
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.