Ubiquoss Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10,400.00 | 10,690.00 | 10,120.00 | 10,690.00 | 10,690.00 | 19,801 |
| 2026-10-16 | 10,300.00 | 10,520.00 | 10,190.00 | 10,510.00 | 10,510.00 | 21,484 |
| 2026-10-15 | 10,700.00 | 10,700.00 | 9,995.00 | 10,290.00 | 10,290.00 | 56,889 |
| 2026-10-14 | 10,990.00 | 11,100.00 | 10,680.00 | 10,850.00 | 10,850.00 | 80,989 |
| 2026-10-13 | 11,100.00 | 11,200.00 | 10,600.00 | 10,990.00 | 10,990.00 | 45,583 |
| 2026-10-12 | 11,510.00 | 11,650.00 | 11,110.00 | 11,110.00 | 11,110.00 | 43,930 |
| 2026-10-08 | 11,610.00 | 11,760.00 | 11,530.00 | 11,570.00 | 11,570.00 | 38,791 |
| 2026-10-07 | 11,720.00 | 11,900.00 | 11,610.00 | 11,740.00 | 11,740.00 | 32,587 |
| 2026-10-06 | 11,850.00 | 11,870.00 | 11,650.00 | 11,720.00 | 11,720.00 | 44,183 |
| 2026-10-02 | 11,520.00 | 12,110.00 | 11,520.00 | 11,780.00 | 11,780.00 | 157,708 |
| 2026-10-01 | 11,240.00 | 11,440.00 | 11,020.00 | 11,440.00 | 11,440.00 | 46,882 |
| 2026-09-30 | 11,370.00 | 11,670.00 | 11,230.00 | 11,250.00 | 11,250.00 | 42,698 |
| 2026-09-29 | 11,310.00 | 11,660.00 | 11,120.00 | 11,370.00 | 11,370.00 | 91,681 |
| 2026-09-28 | 11,410.00 | 11,500.00 | 11,100.00 | 11,400.00 | 11,400.00 | 94,509 |
| 2026-09-23 | 10,600.00 | 11,800.00 | 10,480.00 | 11,340.00 | 11,340.00 | 507,179 |
| 2026-09-22 | 10,700.00 | 11,200.00 | 10,500.00 | 10,650.00 | 10,650.00 | 105,570 |
| 2026-09-21 | 11,000.00 | 11,000.00 | 10,520.00 | 10,550.00 | 10,550.00 | 42,745 |
| 2026-09-18 | 10,440.00 | 11,000.00 | 10,360.00 | 10,940.00 | 10,940.00 | 74,391 |
| 2026-09-17 | 10,370.00 | 10,390.00 | 10,250.00 | 10,360.00 | 10,360.00 | 18,529 |
| 2026-09-16 | 10,110.00 | 10,400.00 | 10,110.00 | 10,300.00 | 10,300.00 | 57,502 |
| 2026-09-15 | 10,200.00 | 10,240.00 | 10,060.00 | 10,110.00 | 10,110.00 | 20,423 |
| 2026-09-14 | 10,200.00 | 10,210.00 | 10,010.00 | 10,200.00 | 10,200.00 | 16,994 |
| 2026-09-11 | 10,190.00 | 10,240.00 | 10,000.00 | 10,190.00 | 10,190.00 | 10,861 |
| 2026-09-10 | 10,200.00 | 10,240.00 | 9,980.00 | 10,200.00 | 10,200.00 | 24,376 |
| 2026-09-09 | 10,140.00 | 10,320.00 | 10,130.00 | 10,210.00 | 10,210.00 | 21,428 |
| 2026-09-08 | 10,220.00 | 10,270.00 | 10,060.00 | 10,140.00 | 10,140.00 | 15,325 |
| 2026-09-07 | 10,230.00 | 10,290.00 | 9,990.00 | 10,240.00 | 10,240.00 | 41,817 |
| 2026-09-04 | 10,280.00 | 10,280.00 | 10,050.00 | 10,230.00 | 10,230.00 | 21,192 |
| 2026-09-03 | 10,390.00 | 10,390.00 | 10,060.00 | 10,280.00 | 10,280.00 | 23,955 |
| 2026-09-02 | 10,400.00 | 10,440.00 | 10,200.00 | 10,350.00 | 10,350.00 | 21,563 |
| 2026-09-01 | 10,590.00 | 10,640.00 | 10,350.00 | 10,450.00 | 10,450.00 | 29,101 |
| 2026-08-31 | 10,580.00 | 10,670.00 | 10,310.00 | 10,670.00 | 10,670.00 | 32,296 |
| 2026-08-28 | 10,600.00 | 10,700.00 | 10,330.00 | 10,680.00 | 10,680.00 | 47,383 |
| 2026-08-27 | 10,560.00 | 10,590.00 | 10,430.00 | 10,550.00 | 10,550.00 | 22,171 |
| 2026-08-26 | 10,500.00 | 10,550.00 | 10,310.00 | 10,550.00 | 10,550.00 | 27,028 |
| 2026-08-25 | 10,250.00 | 10,670.00 | 9,960.00 | 10,500.00 | 10,500.00 | 54,681 |
| 2026-08-24 | 10,210.00 | 10,390.00 | 10,150.00 | 10,340.00 | 10,340.00 | 17,765 |
| 2026-08-21 | 10,750.00 | 10,760.00 | 10,200.00 | 10,300.00 | 10,300.00 | 48,601 |
| 2026-08-20 | 10,760.00 | 11,600.00 | 10,700.00 | 10,870.00 | 10,870.00 | 93,391 |
| 2026-08-19 | 10,700.00 | 10,900.00 | 10,460.00 | 10,730.00 | 10,730.00 | 43,091 |
| 2026-08-18 | 11,320.00 | 11,450.00 | 10,760.00 | 10,920.00 | 10,920.00 | 69,001 |
| 2026-08-14 | 10,290.00 | 11,490.00 | 10,100.00 | 11,300.00 | 11,300.00 | 143,005 |
| 2026-08-13 | 10,470.00 | 10,530.00 | 10,100.00 | 10,290.00 | 10,290.00 | 73,706 |
| 2026-08-12 | 10,510.00 | 10,560.00 | 10,400.00 | 10,490.00 | 10,490.00 | 14,871 |
| 2026-08-11 | 10,520.00 | 10,550.00 | 10,370.00 | 10,540.00 | 10,540.00 | 11,114 |
| 2026-08-10 | 10,280.00 | 10,570.00 | 10,200.00 | 10,530.00 | 10,530.00 | 32,666 |
| 2026-08-07 | 10,500.00 | 10,590.00 | 10,040.00 | 10,270.00 | 10,270.00 | 20,016 |
| 2026-08-06 | 10,460.00 | 10,520.00 | 10,140.00 | 10,450.00 | 10,450.00 | 36,615 |
| 2026-08-05 | 10,300.00 | 10,700.00 | 10,300.00 | 10,460.00 | 10,460.00 | 34,517 |
| 2026-08-04 | 9,810.00 | 10,180.00 | 9,810.00 | 10,120.00 | 10,120.00 | 25,226 |
| 2026-08-03 | 9,400.00 | 9,930.00 | 9,400.00 | 9,810.00 | 9,810.00 | 31,386 |
| 2026-07-31 | 9,140.00 | 9,600.00 | 9,140.00 | 9,540.00 | 9,540.00 | 51,361 |
| 2026-07-30 | 8,900.00 | 9,310.00 | 8,900.00 | 9,140.00 | 9,140.00 | 30,764 |
| 2026-07-29 | 9,300.00 | 9,520.00 | 8,700.00 | 9,240.00 | 9,240.00 | 108,791 |
| 2026-07-28 | 9,780.00 | 9,790.00 | 9,260.00 | 9,500.00 | 9,500.00 | 25,944 |
| 2026-07-27 | 9,590.00 | 9,920.00 | 9,570.00 | 9,790.00 | 9,790.00 | 18,004 |
| 2026-07-24 | 9,600.00 | 9,690.00 | 9,320.00 | 9,510.00 | 9,510.00 | 19,168 |
| 2026-07-23 | 9,500.00 | 9,700.00 | 9,450.00 | 9,690.00 | 9,690.00 | 20,821 |
| 2026-07-22 | 9,410.00 | 9,650.00 | 9,350.00 | 9,410.00 | 9,410.00 | 19,904 |
| 2026-07-21 | 9,180.00 | 9,470.00 | 8,990.00 | 9,400.00 | 9,400.00 | 19,376 |
Page 1 of 5 · 244 trading daysOlder →
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.