Ubiquoss Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8,000.00 | 8,090.00 | 8,000.00 | 8,060.00 | 7,657.00 | 15,561 |
| 2025-07-23 | 8,190.00 | 8,190.00 | 8,000.00 | 8,050.00 | 7,647.50 | 16,643 |
| 2025-07-22 | 8,120.00 | 8,200.00 | 8,010.00 | 8,050.00 | 7,647.50 | 18,354 |
| 2025-07-21 | 8,220.00 | 8,240.00 | 8,130.00 | 8,190.00 | 7,780.50 | 12,765 |
| 2025-07-18 | 8,290.00 | 8,290.00 | 8,100.00 | 8,220.00 | 7,809.00 | 9,623 |
| 2025-07-17 | 8,160.00 | 8,240.00 | 8,100.00 | 8,220.00 | 7,809.00 | 22,610 |
| 2025-07-16 | 8,200.00 | 8,260.00 | 8,120.00 | 8,190.00 | 7,780.50 | 10,297 |
| 2025-07-15 | 8,200.00 | 8,200.00 | 8,120.00 | 8,190.00 | 7,780.50 | 11,897 |
| 2025-07-14 | 8,250.00 | 8,290.00 | 8,100.00 | 8,180.00 | 7,771.00 | 28,261 |
| 2025-07-11 | 8,240.00 | 8,290.00 | 8,190.00 | 8,250.00 | 7,837.50 | 19,645 |
| 2025-07-10 | 8,200.00 | 8,240.00 | 8,100.00 | 8,220.00 | 7,809.00 | 12,467 |
| 2025-07-09 | 8,040.00 | 8,200.00 | 7,980.00 | 8,200.00 | 7,790.00 | 20,301 |
| 2025-07-08 | 8,090.00 | 8,090.00 | 7,970.00 | 8,040.00 | 7,638.00 | 10,771 |
| 2025-07-07 | 8,040.00 | 8,060.00 | 7,930.00 | 7,990.00 | 7,590.50 | 9,023 |
| 2025-07-04 | 8,100.00 | 8,200.00 | 8,000.00 | 8,030.00 | 7,628.50 | 12,830 |
| 2025-07-03 | 8,050.00 | 8,140.00 | 8,045.00 | 8,100.00 | 7,695.00 | 7,359 |
| 2025-07-02 | 7,970.00 | 8,200.00 | 7,830.00 | 8,110.00 | 7,704.50 | 31,968 |
| 2025-07-01 | 7,900.00 | 7,970.00 | 7,850.00 | 7,970.00 | 7,571.50 | 11,132 |
| 2025-06-30 | 7,900.00 | 7,930.00 | 7,770.00 | 7,850.00 | 7,457.50 | 14,358 |
| 2025-06-27 | 7,890.00 | 7,970.00 | 7,860.00 | 7,900.00 | 7,505.00 | 16,095 |
| 2025-06-26 | 8,100.00 | 8,100.00 | 7,620.00 | 7,940.00 | 7,543.00 | 36,890 |
| 2025-06-25 | 8,160.00 | 8,170.00 | 8,030.00 | 8,090.00 | 7,685.50 | 17,938 |
| 2025-06-24 | 8,170.00 | 8,170.00 | 8,090.00 | 8,160.00 | 7,752.00 | 17,012 |
| 2025-06-23 | 8,050.00 | 8,140.00 | 7,960.00 | 8,100.00 | 7,695.00 | 27,553 |
| 2025-06-20 | 8,090.00 | 8,140.00 | 7,950.00 | 8,130.00 | 7,723.50 | 29,781 |
| 2025-06-19 | 7,990.00 | 8,100.00 | 7,910.00 | 8,090.00 | 7,685.50 | 29,076 |
| 2025-06-18 | 7,940.00 | 8,000.00 | 7,870.00 | 7,940.00 | 7,543.00 | 10,456 |
| 2025-06-17 | 7,980.00 | 8,000.00 | 7,850.00 | 7,950.00 | 7,552.50 | 15,064 |
| 2025-06-16 | 7,630.00 | 7,980.00 | 7,620.00 | 7,940.00 | 7,543.00 | 38,057 |
| 2025-06-13 | 7,840.00 | 7,890.00 | 7,550.00 | 7,720.00 | 7,334.00 | 42,510 |
| 2025-06-12 | 7,840.00 | 7,930.00 | 7,800.00 | 7,840.00 | 7,448.00 | 9,990 |
| 2025-06-11 | 7,810.00 | 7,910.00 | 7,770.00 | 7,830.00 | 7,438.50 | 26,042 |
| 2025-06-10 | 7,880.00 | 7,960.00 | 7,800.00 | 7,830.00 | 7,438.50 | 27,676 |
| 2025-06-09 | 7,720.00 | 7,880.00 | 7,720.00 | 7,800.00 | 7,410.00 | 23,975 |
| 2025-06-05 | 7,800.00 | 7,900.00 | 7,790.00 | 7,800.00 | 7,410.00 | 21,261 |
| 2025-06-04 | 7,790.00 | 7,900.00 | 7,710.00 | 7,800.00 | 7,410.00 | 27,545 |
| 2025-06-02 | 7,700.00 | 7,810.00 | 7,690.00 | 7,740.00 | 7,353.00 | 24,142 |
| 2025-05-30 | 7,720.00 | 7,960.00 | 7,650.00 | 7,730.00 | 7,343.50 | 50,142 |
| 2025-05-29 | 7,660.00 | 7,710.00 | 7,610.00 | 7,700.00 | 7,315.00 | 23,157 |
| 2025-05-28 | 7,540.00 | 7,650.00 | 7,530.00 | 7,650.00 | 7,267.50 | 30,323 |
| 2025-05-27 | 7,580.00 | 7,580.00 | 7,470.00 | 7,540.00 | 7,163.00 | 23,007 |
| 2025-05-26 | 7,520.00 | 7,560.00 | 7,470.00 | 7,510.00 | 7,134.50 | 13,767 |
| 2025-05-23 | 7,430.00 | 7,530.00 | 7,410.00 | 7,510.00 | 7,134.50 | 14,599 |
| 2025-05-22 | 7,400.00 | 7,440.00 | 7,300.00 | 7,420.00 | 7,049.00 | 15,469 |
| 2025-05-21 | 7,310.00 | 7,410.00 | 7,300.00 | 7,380.00 | 7,011.00 | 12,672 |
| 2025-05-20 | 7,330.00 | 7,440.00 | 7,320.00 | 7,350.00 | 6,982.50 | 13,641 |
| 2025-05-19 | 7,490.00 | 7,490.00 | 7,320.00 | 7,330.00 | 6,963.50 | 20,998 |
| 2025-05-16 | 7,570.00 | 7,570.00 | 7,440.00 | 7,490.00 | 7,115.50 | 18,128 |
| 2025-05-15 | 7,560.00 | 7,600.00 | 7,490.00 | 7,570.00 | 7,191.50 | 31,399 |
| 2025-05-14 | 7,490.00 | 7,560.00 | 7,450.00 | 7,560.00 | 7,182.00 | 27,510 |
| 2025-05-13 | 7,480.00 | 7,500.00 | 7,400.00 | 7,490.00 | 7,115.50 | 28,715 |
| 2025-05-12 | 7,490.00 | 7,490.00 | 7,440.00 | 7,480.00 | 7,106.00 | 20,263 |
| 2025-05-09 | 7,550.00 | 7,550.00 | 7,380.00 | 7,490.00 | 7,115.50 | 36,022 |
| 2025-05-08 | 7,590.00 | 7,590.00 | 7,370.00 | 7,530.00 | 7,153.50 | 35,915 |
| 2025-05-07 | 7,490.00 | 7,600.00 | 7,470.00 | 7,540.00 | 7,163.00 | 18,786 |
| 2025-05-02 | 7,520.00 | 7,560.00 | 7,470.00 | 7,490.00 | 7,115.50 | 21,589 |
| 2025-04-30 | 7,650.00 | 7,660.00 | 7,450.00 | 7,520.00 | 7,144.00 | 18,814 |
| 2025-04-29 | 7,680.00 | 7,680.00 | 7,580.00 | 7,650.00 | 7,267.50 | 20,023 |
| 2025-04-28 | 7,350.00 | 7,680.00 | 7,340.00 | 7,600.00 | 7,220.00 | 85,479 |
| 2025-04-25 | 7,320.00 | 7,440.00 | 7,280.00 | 7,340.00 | 6,973.00 | 27,538 |
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.