Ubiquoss Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,530.00 | 7,670.00 | 7,370.00 | 7,650.00 | 7,267.50 | 43,593 |
| 2025-01-22 | 7,560.00 | 7,560.00 | 7,450.00 | 7,530.00 | 7,153.50 | 17,073 |
| 2025-01-21 | 7,590.00 | 7,630.00 | 7,400.00 | 7,550.00 | 7,172.50 | 14,061 |
| 2025-01-20 | 7,570.00 | 7,660.00 | 7,500.00 | 7,590.00 | 7,210.50 | 20,436 |
| 2025-01-17 | 7,450.00 | 7,560.00 | 7,360.00 | 7,560.00 | 7,182.00 | 27,565 |
| 2025-01-16 | 7,460.00 | 7,540.00 | 7,390.00 | 7,450.00 | 7,077.50 | 25,254 |
| 2025-01-15 | 7,560.00 | 7,610.00 | 7,350.00 | 7,500.00 | 7,125.00 | 17,248 |
| 2025-01-14 | 7,470.00 | 7,560.00 | 7,450.00 | 7,560.00 | 7,182.00 | 25,457 |
| 2025-01-13 | 7,650.00 | 7,650.00 | 7,410.00 | 7,470.00 | 7,096.50 | 16,535 |
| 2025-01-10 | 7,740.00 | 7,740.00 | 7,590.00 | 7,620.00 | 7,239.00 | 18,371 |
| 2025-01-09 | 7,870.00 | 7,890.00 | 7,600.00 | 7,720.00 | 7,334.00 | 37,909 |
| 2025-01-08 | 7,830.00 | 7,860.00 | 7,770.00 | 7,830.00 | 7,438.50 | 7,636 |
| 2025-01-07 | 7,870.00 | 7,890.00 | 7,760.00 | 7,840.00 | 7,448.00 | 11,341 |
| 2025-01-06 | 7,960.00 | 7,960.00 | 7,780.00 | 7,860.00 | 7,467.00 | 19,984 |
| 2025-01-03 | 7,950.00 | 8,040.00 | 7,690.00 | 7,940.00 | 7,543.00 | 44,899 |
| 2025-01-02 | 7,900.00 | 8,000.00 | 7,870.00 | 7,950.00 | 7,552.50 | 6,080 |
| 2024-12-30 | 8,210.00 | 8,210.00 | 7,950.00 | 8,000.00 | 7,600.00 | 16,417 |
| 2024-12-27 | 8,280.00 | 8,500.00 | 8,050.00 | 8,210.00 | 7,799.50 | 29,298 |
| 2024-12-26 | 8,200.00 | 8,520.00 | 8,020.00 | 8,480.00 | 7,894.50 | 58,520 |
| 2024-12-24 | 7,960.00 | 8,200.00 | 7,880.00 | 8,180.00 | 7,615.21 | 24,484 |
| 2024-12-23 | 7,880.00 | 8,100.00 | 7,880.00 | 7,950.00 | 7,401.09 | 10,379 |
| 2024-12-20 | 8,050.00 | 8,510.00 | 7,940.00 | 8,010.00 | 7,456.95 | 51,493 |
| 2024-12-19 | 7,720.00 | 7,940.00 | 7,720.00 | 7,920.00 | 7,373.17 | 15,266 |
| 2024-12-18 | 7,950.00 | 7,950.00 | 7,780.00 | 7,860.00 | 7,317.31 | 8,787 |
| 2024-12-17 | 7,810.00 | 7,980.00 | 7,800.00 | 7,850.00 | 7,308.00 | 20,483 |
| 2024-12-16 | 7,800.00 | 7,930.00 | 7,800.00 | 7,820.00 | 7,280.07 | 9,748 |
| 2024-12-13 | 7,650.00 | 7,870.00 | 7,650.00 | 7,870.00 | 7,326.62 | 13,128 |
| 2024-12-12 | 7,620.00 | 7,700.00 | 7,570.00 | 7,700.00 | 7,168.36 | 23,450 |
| 2024-12-11 | 7,550.00 | 7,760.00 | 7,480.00 | 7,690.00 | 7,159.05 | 13,389 |
| 2024-12-10 | 7,260.00 | 7,560.00 | 7,200.00 | 7,560.00 | 7,038.02 | 21,852 |
| 2024-12-09 | 7,400.00 | 7,570.00 | 7,200.00 | 7,350.00 | 6,842.52 | 43,060 |
| 2024-12-06 | 7,640.00 | 7,810.00 | 7,340.00 | 7,810.00 | 7,270.76 | 63,927 |
| 2024-12-05 | 7,920.00 | 8,000.00 | 7,640.00 | 7,800.00 | 7,261.45 | 25,761 |
| 2024-12-04 | 8,060.00 | 8,080.00 | 7,860.00 | 8,000.00 | 7,447.64 | 28,356 |
| 2024-12-03 | 8,200.00 | 8,270.00 | 7,920.00 | 8,220.00 | 7,652.45 | 34,527 |
| 2024-12-02 | 8,160.00 | 8,390.00 | 7,930.00 | 8,170.00 | 7,605.90 | 17,127 |
| 2024-11-29 | 8,400.00 | 8,480.00 | 8,170.00 | 8,170.00 | 7,605.90 | 12,915 |
| 2024-11-28 | 8,550.00 | 8,550.00 | 8,420.00 | 8,500.00 | 7,913.12 | 4,517 |
| 2024-11-27 | 8,500.00 | 8,500.00 | 8,360.00 | 8,470.00 | 7,885.19 | 3,587 |
| 2024-11-26 | 8,500.00 | 8,550.00 | 8,400.00 | 8,490.00 | 7,903.81 | 5,419 |
| 2024-11-25 | 8,440.00 | 8,500.00 | 8,350.00 | 8,500.00 | 7,913.12 | 7,772 |
| 2024-11-22 | 8,500.00 | 8,500.00 | 8,270.00 | 8,440.00 | 7,857.26 | 3,047 |
| 2024-11-21 | 8,430.00 | 8,490.00 | 8,310.00 | 8,490.00 | 7,903.81 | 1,346 |
| 2024-11-20 | 8,500.00 | 8,500.00 | 8,320.00 | 8,450.00 | 7,866.57 | 4,793 |
| 2024-11-19 | 8,360.00 | 8,550.00 | 8,360.00 | 8,450.00 | 7,866.57 | 3,459 |
| 2024-11-18 | 8,400.00 | 8,410.00 | 8,330.00 | 8,360.00 | 7,782.79 | 9,740 |
| 2024-11-15 | 8,150.00 | 8,470.00 | 8,150.00 | 8,410.00 | 7,829.33 | 21,769 |
| 2024-11-14 | 8,500.00 | 8,550.00 | 8,200.00 | 8,400.00 | 7,820.02 | 25,515 |
| 2024-11-13 | 8,960.00 | 9,190.00 | 8,440.00 | 8,550.00 | 7,959.67 | 44,627 |
| 2024-11-12 | 13,600.01 | 13,740.01 | 13,480.01 | 13,560.01 | 8,415.84 | 36,096 |
| 2024-11-11 | 13,700.01 | 13,930.01 | 13,560.01 | 13,750.01 | 8,533.76 | 24,726 |
| 2024-11-08 | 13,960.01 | 13,960.01 | 13,690.01 | 13,830.01 | 8,583.41 | 11,386 |
| 2024-11-07 | 13,880.01 | 13,970.01 | 13,650.01 | 13,850.01 | 8,595.82 | 13,873 |
| 2024-11-06 | 14,020.01 | 14,160.01 | 13,780.01 | 13,890.01 | 8,620.65 | 37,099 |
| 2024-11-05 | 13,970.01 | 13,970.01 | 13,780.01 | 13,960.01 | 8,664.09 | 5,386 |
| 2024-11-04 | 13,950.01 | 14,080.01 | 13,710.01 | 13,970.01 | 8,670.30 | 9,649 |
| 2024-11-01 | 13,700.01 | 14,020.01 | 13,680.01 | 13,960.01 | 8,664.09 | 17,949 |
| 2024-10-31 | 13,660.01 | 14,050.01 | 13,590.01 | 14,020.01 | 8,701.33 | 27,780 |
| 2024-10-30 | 13,740.01 | 13,860.01 | 13,680.01 | 13,690.01 | 8,496.52 | 20,689 |
| 2024-10-29 | 14,140.01 | 14,270.01 | 13,800.01 | 13,910.01 | 8,633.06 | 27,555 |
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.