Ubiquoss Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,320.00 | 7,330.00 | 7,250.00 | 7,290.00 | 6,925.50 | 8,276 |
| 2025-04-23 | 7,210.00 | 7,310.00 | 7,210.00 | 7,310.00 | 6,944.50 | 44,090 |
| 2025-04-22 | 7,230.00 | 7,310.00 | 7,195.00 | 7,210.00 | 6,849.50 | 36,609 |
| 2025-04-21 | 7,300.00 | 7,310.00 | 7,210.00 | 7,240.00 | 6,878.00 | 17,080 |
| 2025-04-18 | 7,340.00 | 7,340.00 | 7,230.00 | 7,270.00 | 6,906.50 | 36,265 |
| 2025-04-17 | 7,310.00 | 7,340.00 | 7,270.00 | 7,320.00 | 6,954.00 | 21,585 |
| 2025-04-16 | 7,330.00 | 7,340.00 | 7,250.00 | 7,330.00 | 6,963.50 | 22,079 |
| 2025-04-15 | 7,340.00 | 7,370.00 | 7,270.00 | 7,330.00 | 6,963.50 | 4,987 |
| 2025-04-14 | 7,290.00 | 7,360.00 | 7,190.00 | 7,360.00 | 6,992.00 | 78,053 |
| 2025-04-11 | 6,850.00 | 7,400.00 | 6,850.00 | 7,170.00 | 6,811.50 | 97,447 |
| 2025-04-10 | 7,060.00 | 7,120.00 | 6,900.00 | 6,930.00 | 6,583.50 | 18,091 |
| 2025-04-09 | 6,750.00 | 6,960.00 | 6,680.00 | 6,960.00 | 6,612.00 | 46,669 |
| 2025-04-08 | 6,990.00 | 6,990.00 | 6,790.00 | 6,960.00 | 6,612.00 | 49,170 |
| 2025-04-07 | 7,000.00 | 7,100.00 | 6,840.00 | 7,000.00 | 6,650.00 | 35,011 |
| 2025-04-04 | 7,020.00 | 7,170.00 | 7,010.00 | 7,170.00 | 6,811.50 | 20,828 |
| 2025-04-03 | 7,100.00 | 7,180.00 | 6,980.00 | 7,170.00 | 6,811.50 | 34,082 |
| 2025-04-02 | 7,200.00 | 7,230.00 | 7,030.00 | 7,180.00 | 6,821.00 | 27,678 |
| 2025-04-01 | 7,260.00 | 7,260.00 | 7,020.00 | 7,220.00 | 6,859.00 | 27,555 |
| 2025-03-31 | 7,000.00 | 7,280.00 | 6,900.00 | 7,280.00 | 6,916.00 | 35,204 |
| 2025-03-28 | 7,170.00 | 7,180.00 | 7,040.00 | 7,180.00 | 6,821.00 | 22,106 |
| 2025-03-27 | 7,240.00 | 7,240.00 | 7,090.00 | 7,180.00 | 6,821.00 | 15,129 |
| 2025-03-26 | 7,160.00 | 7,240.00 | 7,090.00 | 7,240.00 | 6,878.00 | 12,996 |
| 2025-03-25 | 7,330.00 | 7,330.00 | 7,100.00 | 7,230.00 | 6,868.50 | 17,539 |
| 2025-03-24 | 7,190.00 | 7,250.00 | 7,120.00 | 7,250.00 | 6,887.50 | 6,912 |
| 2025-03-21 | 7,200.00 | 7,310.00 | 7,170.00 | 7,220.00 | 6,859.00 | 6,079 |
| 2025-03-20 | 7,050.00 | 7,270.00 | 7,050.00 | 7,250.00 | 6,887.50 | 28,017 |
| 2025-03-19 | 7,230.00 | 7,340.00 | 7,210.00 | 7,260.00 | 6,897.00 | 14,003 |
| 2025-03-18 | 7,230.00 | 7,300.00 | 7,110.00 | 7,300.00 | 6,935.00 | 23,736 |
| 2025-03-17 | 7,130.00 | 7,250.00 | 7,130.00 | 7,230.00 | 6,868.50 | 12,629 |
| 2025-03-14 | 7,130.00 | 7,230.00 | 7,040.00 | 7,190.00 | 6,830.50 | 19,460 |
| 2025-03-13 | 7,190.00 | 7,240.00 | 7,140.00 | 7,190.00 | 6,830.50 | 8,196 |
| 2025-03-12 | 7,250.00 | 7,250.00 | 7,120.00 | 7,190.00 | 6,830.50 | 9,520 |
| 2025-03-11 | 7,180.00 | 7,190.00 | 7,040.00 | 7,190.00 | 6,830.50 | 15,325 |
| 2025-03-10 | 7,200.00 | 7,250.00 | 6,960.00 | 7,190.00 | 6,830.50 | 13,646 |
| 2025-03-07 | 7,120.00 | 7,225.00 | 7,120.00 | 7,200.00 | 6,840.00 | 6,809 |
| 2025-03-06 | 7,290.00 | 7,290.00 | 7,120.00 | 7,200.00 | 6,840.00 | 11,475 |
| 2025-03-05 | 7,180.00 | 7,290.00 | 7,100.00 | 7,200.00 | 6,840.00 | 21,323 |
| 2025-03-04 | 7,440.00 | 7,480.00 | 7,140.00 | 7,230.00 | 6,868.50 | 38,610 |
| 2025-02-28 | 7,450.00 | 7,480.00 | 7,240.00 | 7,450.00 | 7,077.50 | 21,378 |
| 2025-02-27 | 7,490.00 | 7,490.00 | 7,400.00 | 7,480.00 | 7,106.00 | 28,506 |
| 2025-02-26 | 7,480.00 | 7,540.00 | 7,400.00 | 7,500.00 | 7,125.00 | 39,922 |
| 2025-02-25 | 7,460.00 | 7,500.00 | 7,430.00 | 7,480.00 | 7,106.00 | 10,009 |
| 2025-02-24 | 7,480.00 | 7,510.00 | 7,410.00 | 7,500.00 | 7,125.00 | 19,327 |
| 2025-02-21 | 7,520.00 | 7,530.00 | 7,450.00 | 7,480.00 | 7,106.00 | 9,211 |
| 2025-02-20 | 7,540.00 | 7,560.00 | 7,460.00 | 7,500.00 | 7,125.00 | 18,980 |
| 2025-02-19 | 7,560.00 | 7,600.00 | 7,500.00 | 7,540.00 | 7,163.00 | 25,399 |
| 2025-02-18 | 7,600.00 | 7,600.00 | 7,490.00 | 7,530.00 | 7,153.50 | 11,228 |
| 2025-02-17 | 7,530.00 | 7,640.00 | 7,480.00 | 7,570.00 | 7,191.50 | 26,832 |
| 2025-02-14 | 7,520.00 | 7,640.00 | 7,460.00 | 7,570.00 | 7,191.50 | 32,632 |
| 2025-02-13 | 7,470.00 | 7,550.00 | 7,460.00 | 7,530.00 | 7,153.50 | 13,478 |
| 2025-02-12 | 7,480.00 | 7,540.00 | 7,330.00 | 7,540.00 | 7,163.00 | 31,702 |
| 2025-02-11 | 7,500.00 | 7,550.00 | 7,390.00 | 7,490.00 | 7,115.50 | 28,971 |
| 2025-02-10 | 7,620.00 | 7,700.00 | 7,480.00 | 7,550.00 | 7,172.50 | 25,247 |
| 2025-02-07 | 7,680.00 | 7,720.00 | 7,600.00 | 7,680.00 | 7,296.00 | 21,718 |
| 2025-02-06 | 7,700.00 | 7,700.00 | 7,600.00 | 7,680.00 | 7,296.00 | 17,100 |
| 2025-02-05 | 7,500.00 | 7,710.00 | 7,500.00 | 7,670.00 | 7,286.50 | 17,446 |
| 2025-02-04 | 7,470.00 | 7,640.00 | 7,420.00 | 7,550.00 | 7,172.50 | 19,762 |
| 2025-02-03 | 7,600.00 | 7,650.00 | 7,300.00 | 7,440.00 | 7,068.00 | 31,325 |
| 2025-01-31 | 7,890.00 | 7,890.00 | 7,620.00 | 7,670.00 | 7,286.50 | 14,465 |
| 2025-01-24 | 7,650.00 | 7,860.00 | 7,500.00 | 7,800.00 | 7,410.00 | 44,379 |
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.