Ubiquoss Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 14,000.01 | 14,250.01 | 13,700.01 | 14,140.01 | 8,775.81 | 64,266 |
| 2024-10-25 | 14,220.01 | 14,220.01 | 13,610.01 | 13,990.01 | 8,682.71 | 55,942 |
| 2024-10-24 | 13,800.01 | 14,180.01 | 13,620.01 | 14,170.01 | 8,794.43 | 94,860 |
| 2024-10-23 | 13,210.01 | 14,090.01 | 13,050.01 | 13,710.01 | 8,508.93 | 174,871 |
| 2024-10-22 | 13,390.01 | 13,470.01 | 13,050.01 | 13,210.01 | 8,198.62 | 7,719 |
| 2024-10-21 | 13,360.01 | 13,360.01 | 13,100.01 | 13,360.01 | 8,291.71 | 4,576 |
| 2024-10-18 | 13,400.01 | 13,400.01 | 13,040.01 | 13,370.01 | 8,297.92 | 13,005 |
| 2024-10-17 | 13,440.01 | 13,440.01 | 13,130.01 | 13,400.01 | 8,316.54 | 35,278 |
| 2024-10-16 | 13,320.01 | 13,440.01 | 13,270.01 | 13,400.01 | 8,316.54 | 15,012 |
| 2024-10-15 | 12,920.01 | 13,490.01 | 12,910.01 | 13,470.01 | 8,359.98 | 52,464 |
| 2024-10-14 | 12,670.01 | 12,930.01 | 12,670.01 | 12,920.01 | 8,018.63 | 14,529 |
| 2024-10-11 | 12,660.01 | 12,790.01 | 12,600.01 | 12,790.01 | 7,937.95 | 11,050 |
| 2024-10-10 | 12,590.01 | 12,710.01 | 12,460.01 | 12,680.01 | 7,869.68 | 12,108 |
| 2024-10-08 | 12,660.01 | 12,660.01 | 12,470.01 | 12,650.01 | 7,851.06 | 17,446 |
| 2024-10-07 | 12,650.01 | 12,690.01 | 12,470.01 | 12,670.01 | 7,863.47 | 15,817 |
| 2024-10-04 | 12,690.01 | 12,690.01 | 12,420.01 | 12,570.01 | 7,801.41 | 5,929 |
| 2024-10-02 | 12,580.01 | 12,650.01 | 12,440.01 | 12,530.01 | 7,776.58 | 6,541 |
| 2024-09-30 | 12,800.01 | 12,800.01 | 12,560.01 | 12,640.01 | 7,844.85 | 10,720 |
| 2024-09-27 | 12,890.01 | 12,890.01 | 12,680.01 | 12,770.01 | 7,925.54 | 13,488 |
| 2024-09-26 | 12,780.01 | 12,890.01 | 12,720.01 | 12,770.01 | 7,925.54 | 12,925 |
| 2024-09-25 | 12,680.01 | 12,890.01 | 12,590.01 | 12,850.01 | 7,975.19 | 22,849 |
| 2024-09-24 | 12,700.01 | 12,720.01 | 12,500.01 | 12,680.01 | 7,869.68 | 21,262 |
| 2024-09-23 | 12,700.01 | 12,700.01 | 12,460.01 | 12,600.01 | 7,820.03 | 8,979 |
| 2024-09-20 | 12,760.01 | 12,760.01 | 12,400.01 | 12,630.01 | 7,838.65 | 21,637 |
| 2024-09-19 | 12,600.01 | 12,630.01 | 12,310.01 | 12,630.01 | 7,838.65 | 22,327 |
| 2024-09-13 | 12,710.01 | 12,710.01 | 12,340.01 | 12,600.01 | 7,820.03 | 14,037 |
| 2024-09-12 | 12,430.01 | 12,680.01 | 12,430.01 | 12,610.01 | 7,826.23 | 17,023 |
| 2024-09-11 | 12,720.01 | 12,720.01 | 12,410.01 | 12,550.01 | 7,789.00 | 7,861 |
| 2024-09-10 | 12,650.01 | 12,720.01 | 12,470.01 | 12,600.01 | 7,820.03 | 7,039 |
| 2024-09-09 | 12,400.01 | 12,700.01 | 12,140.01 | 12,640.01 | 7,844.85 | 21,765 |
| 2024-09-06 | 12,410.01 | 12,620.01 | 12,160.01 | 12,470.01 | 7,739.34 | 29,536 |
| 2024-09-05 | 12,570.01 | 12,760.01 | 12,430.01 | 12,600.01 | 7,820.03 | 35,634 |
| 2024-09-04 | 12,600.01 | 12,600.01 | 12,250.01 | 12,520.01 | 7,770.38 | 57,345 |
| 2024-09-03 | 12,620.01 | 12,890.01 | 12,500.01 | 12,850.01 | 7,975.19 | 40,341 |
| 2024-09-02 | 12,680.01 | 12,790.01 | 12,530.01 | 12,570.01 | 7,801.41 | 13,818 |
| 2024-08-30 | 12,650.01 | 12,800.01 | 12,570.01 | 12,680.01 | 7,869.68 | 20,611 |
| 2024-08-29 | 12,720.01 | 12,860.01 | 12,600.01 | 12,680.01 | 7,869.68 | 30,340 |
| 2024-08-28 | 12,970.01 | 12,970.01 | 12,750.01 | 12,830.01 | 7,962.77 | 13,122 |
| 2024-08-27 | 12,870.01 | 12,920.01 | 12,770.01 | 12,910.01 | 8,012.42 | 17,458 |
| 2024-08-26 | 12,800.01 | 12,940.01 | 12,730.01 | 12,860.01 | 7,981.39 | 14,277 |
| 2024-08-23 | 13,230.01 | 13,230.01 | 12,800.01 | 12,850.01 | 7,975.19 | 54,885 |
| 2024-08-22 | 13,410.01 | 13,470.01 | 13,130.01 | 13,240.01 | 8,217.24 | 21,922 |
| 2024-08-21 | 13,470.01 | 13,490.01 | 13,310.01 | 13,340.01 | 8,279.30 | 10,768 |
| 2024-08-20 | 13,320.01 | 13,420.01 | 13,230.01 | 13,340.01 | 8,279.30 | 14,718 |
| 2024-08-19 | 13,590.01 | 13,590.01 | 13,200.01 | 13,400.01 | 8,316.54 | 16,947 |
| 2024-08-16 | 13,910.01 | 13,970.01 | 13,280.01 | 13,530.01 | 8,397.22 | 72,561 |
| 2024-08-14 | 14,090.01 | 14,200.01 | 13,600.01 | 14,070.01 | 8,732.36 | 25,080 |
| 2024-08-13 | 13,950.01 | 14,130.01 | 13,680.01 | 13,780.01 | 8,552.38 | 18,168 |
| 2024-08-12 | 14,070.01 | 14,070.01 | 13,860.01 | 13,960.01 | 8,664.09 | 6,321 |
| 2024-08-09 | 13,920.01 | 14,220.01 | 13,810.01 | 14,000.01 | 8,688.92 | 12,945 |
| 2024-08-08 | 13,880.01 | 14,100.01 | 13,470.01 | 14,060.01 | 8,726.16 | 32,523 |
| 2024-08-07 | 13,740.01 | 13,920.01 | 13,500.01 | 13,800.01 | 8,564.79 | 19,713 |
| 2024-08-06 | 13,200.01 | 13,990.01 | 13,200.01 | 13,740.01 | 8,527.55 | 30,883 |
| 2024-08-05 | 14,120.01 | 14,130.01 | 13,000.01 | 13,430.01 | 8,335.16 | 76,321 |
| 2024-08-02 | 14,710.01 | 14,710.01 | 14,200.01 | 14,260.01 | 8,850.28 | 23,893 |
| 2024-08-01 | 14,580.01 | 14,790.01 | 14,580.01 | 14,720.01 | 9,135.78 | 18,090 |
| 2024-07-31 | 14,610.01 | 14,790.01 | 14,560.01 | 14,710.01 | 9,129.57 | 4,680 |
| 2024-07-30 | 14,800.01 | 14,800.01 | 14,540.01 | 14,720.01 | 9,135.78 | 6,096 |
| 2024-07-29 | 14,790.01 | 14,800.01 | 14,610.01 | 14,750.01 | 9,154.40 | 6,250 |
| 2024-07-26 | 14,700.01 | 14,780.01 | 14,550.01 | 14,760.01 | 9,160.60 | 8,947 |
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.