Ubiquoss Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8,900.00 | 8,960.00 | 8,790.00 | 8,850.00 | 8,407.50 | 18,155 |
| 2025-10-23 | 9,100.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,455.00 | 13,471 |
| 2025-10-22 | 9,050.00 | 9,100.00 | 8,930.00 | 9,100.00 | 8,645.00 | 9,476 |
| 2025-10-21 | 9,100.00 | 9,200.00 | 9,000.00 | 9,070.00 | 8,616.50 | 7,906 |
| 2025-10-20 | 9,020.00 | 9,170.00 | 8,940.00 | 9,170.00 | 8,711.50 | 13,570 |
| 2025-10-17 | 9,300.00 | 9,300.00 | 9,030.00 | 9,160.00 | 8,702.00 | 12,049 |
| 2025-10-16 | 9,240.00 | 9,360.00 | 9,180.00 | 9,250.00 | 8,787.50 | 18,796 |
| 2025-10-15 | 8,930.00 | 9,350.00 | 8,930.00 | 9,280.00 | 8,816.00 | 38,408 |
| 2025-10-14 | 8,910.00 | 9,000.00 | 8,850.00 | 8,920.00 | 8,474.00 | 6,165 |
| 2025-10-13 | 8,800.00 | 8,920.00 | 8,790.00 | 8,900.00 | 8,455.00 | 11,301 |
| 2025-10-10 | 8,900.00 | 8,990.00 | 8,820.00 | 8,890.00 | 8,445.50 | 14,176 |
| 2025-10-02 | 8,950.00 | 9,120.00 | 8,880.00 | 8,990.00 | 8,540.50 | 12,556 |
| 2025-10-01 | 8,900.00 | 8,990.00 | 8,850.00 | 8,910.00 | 8,464.50 | 6,767 |
| 2025-09-30 | 8,800.00 | 8,980.00 | 8,800.00 | 8,900.00 | 8,455.00 | 7,883 |
| 2025-09-29 | 8,940.00 | 8,980.00 | 8,810.00 | 8,890.00 | 8,445.50 | 9,718 |
| 2025-09-26 | 8,950.00 | 8,970.00 | 8,840.00 | 8,940.00 | 8,493.00 | 9,555 |
| 2025-09-25 | 8,950.00 | 9,000.00 | 8,860.00 | 8,950.00 | 8,502.50 | 3,868 |
| 2025-09-24 | 8,920.00 | 9,000.00 | 8,820.00 | 8,950.00 | 8,502.50 | 9,681 |
| 2025-09-23 | 9,130.00 | 9,130.00 | 8,850.00 | 8,920.00 | 8,474.00 | 31,732 |
| 2025-09-22 | 9,240.00 | 9,240.00 | 9,100.00 | 9,130.00 | 8,673.50 | 14,902 |
| 2025-09-19 | 9,170.00 | 9,250.00 | 9,160.00 | 9,240.00 | 8,778.00 | 10,547 |
| 2025-09-18 | 9,200.00 | 9,280.00 | 9,000.00 | 9,230.00 | 8,768.50 | 14,625 |
| 2025-09-17 | 9,130.00 | 9,240.00 | 9,120.00 | 9,240.00 | 8,778.00 | 4,976 |
| 2025-09-16 | 9,300.00 | 9,300.00 | 9,100.00 | 9,240.00 | 8,778.00 | 15,936 |
| 2025-09-15 | 9,270.00 | 9,300.00 | 9,100.00 | 9,280.00 | 8,816.00 | 11,185 |
| 2025-09-12 | 9,160.00 | 9,300.00 | 9,160.00 | 9,270.00 | 8,806.50 | 7,764 |
| 2025-09-11 | 9,320.00 | 9,320.00 | 9,180.00 | 9,240.00 | 8,778.00 | 8,112 |
| 2025-09-10 | 9,140.00 | 9,320.00 | 9,070.00 | 9,310.00 | 8,844.50 | 22,813 |
| 2025-09-09 | 9,060.00 | 9,150.00 | 8,910.00 | 9,140.00 | 8,683.00 | 19,972 |
| 2025-09-08 | 9,040.00 | 9,150.00 | 8,920.00 | 9,110.00 | 8,654.50 | 27,513 |
| 2025-09-05 | 8,930.00 | 9,130.00 | 8,900.00 | 9,130.00 | 8,673.50 | 25,360 |
| 2025-09-04 | 8,990.00 | 9,070.00 | 8,910.00 | 9,020.00 | 8,569.00 | 9,441 |
| 2025-09-03 | 8,900.00 | 9,010.00 | 8,900.00 | 8,990.00 | 8,540.50 | 10,113 |
| 2025-09-02 | 8,990.00 | 9,100.00 | 8,920.00 | 9,010.00 | 8,559.50 | 14,590 |
| 2025-09-01 | 9,090.00 | 9,090.00 | 8,890.00 | 8,990.00 | 8,540.50 | 22,135 |
| 2025-08-29 | 8,930.00 | 9,090.00 | 8,800.00 | 9,010.00 | 8,559.50 | 21,708 |
| 2025-08-28 | 8,960.00 | 9,090.00 | 8,950.00 | 9,000.00 | 8,550.00 | 4,628 |
| 2025-08-27 | 9,040.00 | 9,100.00 | 8,800.00 | 9,050.00 | 8,597.50 | 26,109 |
| 2025-08-26 | 8,950.00 | 9,110.00 | 8,900.00 | 9,070.00 | 8,616.50 | 14,189 |
| 2025-08-25 | 8,650.00 | 8,970.00 | 8,610.00 | 8,960.00 | 8,512.00 | 15,999 |
| 2025-08-22 | 8,800.00 | 8,800.00 | 8,560.00 | 8,640.00 | 8,208.00 | 10,294 |
| 2025-08-21 | 8,770.00 | 8,800.00 | 8,670.00 | 8,740.00 | 8,303.00 | 8,774 |
| 2025-08-20 | 8,700.00 | 8,800.00 | 8,510.00 | 8,770.00 | 8,331.50 | 25,649 |
| 2025-08-19 | 8,800.00 | 8,880.00 | 8,720.00 | 8,770.00 | 8,331.50 | 11,227 |
| 2025-08-18 | 8,900.00 | 8,950.00 | 8,400.00 | 8,800.00 | 8,360.00 | 44,067 |
| 2025-08-14 | 8,850.00 | 9,020.00 | 8,790.00 | 8,900.00 | 8,455.00 | 28,234 |
| 2025-08-13 | 9,000.00 | 9,030.00 | 8,700.00 | 8,820.00 | 8,379.00 | 29,072 |
| 2025-08-12 | 8,930.00 | 9,090.00 | 8,900.00 | 9,000.00 | 8,550.00 | 23,451 |
| 2025-08-11 | 8,900.00 | 8,990.00 | 8,900.00 | 8,950.00 | 8,502.50 | 20,505 |
| 2025-08-08 | 8,840.00 | 9,070.00 | 8,750.00 | 8,870.00 | 8,426.50 | 31,212 |
| 2025-08-07 | 8,800.00 | 8,870.00 | 8,650.00 | 8,780.00 | 8,341.00 | 14,209 |
| 2025-08-06 | 8,530.00 | 8,780.00 | 8,530.00 | 8,720.00 | 8,284.00 | 23,763 |
| 2025-08-05 | 8,640.00 | 8,690.00 | 8,310.00 | 8,590.00 | 8,160.50 | 76,733 |
| 2025-08-04 | 8,600.00 | 9,070.00 | 8,400.00 | 8,640.00 | 8,208.00 | 106,558 |
| 2025-08-01 | 8,680.00 | 8,680.00 | 8,410.00 | 8,630.00 | 8,198.50 | 37,751 |
| 2025-07-31 | 8,640.00 | 8,800.00 | 8,570.00 | 8,690.00 | 8,255.50 | 24,186 |
| 2025-07-30 | 8,330.00 | 8,780.00 | 8,290.00 | 8,660.00 | 8,227.00 | 72,369 |
| 2025-07-29 | 8,000.00 | 8,330.00 | 7,900.00 | 8,320.00 | 7,904.00 | 36,728 |
| 2025-07-28 | 8,050.00 | 8,050.00 | 7,870.00 | 7,970.00 | 7,571.50 | 21,774 |
| 2025-07-25 | 8,070.00 | 8,100.00 | 8,010.00 | 8,060.00 | 7,657.00 | 11,029 |
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.