Ubiquoss Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 10,680.00 | 10,680.00 | 10,450.00 | 10,520.00 | 10,146.85 | 5,043 |
| 2024-07-26 | 10,590.00 | 10,760.00 | 10,500.00 | 10,680.00 | 10,301.18 | 5,749 |
| 2024-07-25 | 10,300.00 | 10,800.00 | 10,260.00 | 10,690.00 | 10,310.82 | 20,806 |
| 2024-07-24 | 10,670.00 | 10,670.00 | 10,300.00 | 10,300.00 | 9,934.66 | 16,331 |
| 2024-07-23 | 10,580.00 | 10,700.00 | 10,440.00 | 10,670.00 | 10,291.53 | 4,273 |
| 2024-07-22 | 10,630.00 | 10,690.00 | 10,380.00 | 10,660.00 | 10,281.89 | 9,258 |
| 2024-07-19 | 10,840.00 | 10,840.00 | 10,600.00 | 10,670.00 | 10,291.53 | 3,616 |
| 2024-07-18 | 10,760.00 | 10,850.00 | 10,720.00 | 10,820.00 | 10,436.21 | 20,185 |
| 2024-07-17 | 10,880.00 | 10,890.00 | 10,310.00 | 10,860.00 | 10,474.79 | 21,298 |
| 2024-07-16 | 10,980.00 | 11,040.00 | 10,730.00 | 10,880.00 | 10,494.08 | 4,136 |
| 2024-07-15 | 10,800.00 | 10,980.00 | 10,770.00 | 10,920.00 | 10,532.66 | 42,491 |
| 2024-07-12 | 10,790.00 | 10,970.00 | 10,730.00 | 10,820.00 | 10,436.21 | 21,969 |
| 2024-07-11 | 10,710.00 | 10,790.00 | 10,480.00 | 10,790.00 | 10,407.28 | 34,119 |
| 2024-07-10 | 10,740.00 | 10,740.00 | 10,400.00 | 10,710.00 | 10,330.11 | 17,035 |
| 2024-07-09 | 10,790.00 | 10,810.00 | 10,210.00 | 10,740.00 | 10,359.05 | 21,269 |
| 2024-07-08 | 10,800.00 | 10,800.00 | 10,710.00 | 10,790.00 | 10,407.28 | 5,002 |
| 2024-07-05 | 10,800.00 | 10,870.00 | 10,670.00 | 10,870.00 | 10,484.44 | 8,802 |
| 2024-07-04 | 11,000.00 | 11,000.00 | 10,670.00 | 10,760.00 | 10,378.34 | 9,710 |
| 2024-07-03 | 10,800.00 | 11,000.00 | 10,770.00 | 10,900.00 | 10,513.37 | 164,277 |
| 2024-07-02 | 10,850.00 | 10,850.00 | 10,730.00 | 10,820.00 | 10,436.21 | 7,288 |
| 2024-07-01 | 10,900.00 | 10,900.00 | 10,750.00 | 10,850.00 | 10,465.15 | 10,367 |
| 2024-06-28 | 10,820.00 | 10,910.00 | 10,740.00 | 10,900.00 | 10,513.37 | 5,137 |
| 2024-06-27 | 10,770.00 | 10,910.00 | 10,720.00 | 10,820.00 | 10,436.21 | 56,896 |
| 2024-06-26 | 10,800.00 | 10,910.00 | 10,670.00 | 10,820.00 | 10,436.21 | 15,179 |
| 2024-06-25 | 11,000.00 | 11,000.00 | 10,650.00 | 10,800.00 | 10,416.92 | 19,473 |
| 2024-06-24 | 10,910.00 | 11,130.00 | 10,900.00 | 11,120.00 | 10,725.57 | 45,319 |
| 2024-06-21 | 11,130.00 | 11,130.00 | 10,830.00 | 11,130.00 | 10,735.22 | 12,080 |
| 2024-06-20 | 11,130.00 | 11,160.00 | 10,970.00 | 11,090.00 | 10,696.63 | 2,684 |
| 2024-06-19 | 11,010.00 | 11,100.00 | 10,870.00 | 11,100.00 | 10,706.28 | 23,442 |
| 2024-06-18 | 11,110.00 | 11,110.00 | 10,910.00 | 10,970.00 | 10,580.89 | 2,441 |
| 2024-06-17 | 10,940.00 | 11,150.00 | 10,840.00 | 11,120.00 | 10,725.57 | 11,069 |
| 2024-06-14 | 11,160.00 | 11,160.00 | 10,820.00 | 10,950.00 | 10,561.60 | 8,921 |
| 2024-06-13 | 11,140.00 | 11,140.00 | 10,960.00 | 11,090.00 | 10,696.63 | 11,054 |
| 2024-06-12 | 11,140.00 | 11,200.00 | 11,070.00 | 11,140.00 | 10,744.86 | 10,301 |
| 2024-06-11 | 11,280.00 | 11,300.00 | 11,130.00 | 11,140.00 | 10,744.86 | 4,077 |
| 2024-06-10 | 11,390.00 | 11,390.00 | 11,160.00 | 11,200.00 | 10,802.73 | 10,218 |
| 2024-06-07 | 11,290.00 | 11,440.00 | 11,280.00 | 11,390.00 | 10,985.99 | 12,823 |
| 2024-06-05 | 11,370.00 | 11,430.00 | 11,330.00 | 11,400.00 | 10,995.64 | 6,391 |
| 2024-06-04 | 11,420.00 | 11,460.00 | 11,360.00 | 11,400.00 | 10,995.64 | 6,902 |
| 2024-06-03 | 11,480.00 | 11,680.00 | 11,360.00 | 11,550.00 | 11,140.32 | 15,352 |
| 2024-05-31 | 11,600.00 | 11,600.00 | 11,490.00 | 11,560.00 | 11,149.96 | 5,405 |
| 2024-05-30 | 11,770.00 | 11,770.00 | 11,550.00 | 11,560.00 | 11,149.96 | 7,349 |
| 2024-05-29 | 11,820.00 | 11,830.00 | 11,700.00 | 11,770.00 | 11,352.51 | 5,760 |
| 2024-05-28 | 11,600.00 | 11,830.00 | 11,600.00 | 11,830.00 | 11,410.39 | 8,913 |
| 2024-05-27 | 11,840.00 | 11,840.00 | 11,630.00 | 11,630.00 | 11,217.48 | 3,597 |
| 2024-05-24 | 11,830.00 | 11,830.00 | 11,620.00 | 11,700.00 | 11,285.00 | 12,969 |
| 2024-05-23 | 11,910.00 | 11,970.00 | 11,780.00 | 11,820.00 | 11,400.74 | 6,749 |
| 2024-05-22 | 11,820.00 | 11,920.00 | 11,780.00 | 11,880.00 | 11,458.61 | 4,176 |
| 2024-05-21 | 11,980.00 | 12,020.00 | 11,810.00 | 11,870.00 | 11,448.97 | 16,132 |
| 2024-05-20 | 12,270.00 | 12,270.00 | 11,990.00 | 11,990.00 | 11,564.71 | 18,257 |
| 2024-05-17 | 12,280.00 | 12,320.00 | 12,150.00 | 12,260.00 | 11,825.13 | 3,874 |
| 2024-05-16 | 12,250.00 | 12,280.00 | 12,200.00 | 12,260.00 | 11,825.13 | 4,917 |
| 2024-05-14 | 12,390.00 | 12,390.00 | 12,220.00 | 12,280.00 | 11,844.42 | 26,354 |
| 2024-05-13 | 12,470.00 | 12,470.00 | 12,290.00 | 12,400.00 | 11,960.17 | 35,782 |
| 2024-05-10 | 12,330.00 | 12,550.00 | 12,250.00 | 12,470.00 | 12,027.69 | 9,152 |
| 2024-05-09 | 12,210.00 | 12,660.00 | 12,200.00 | 12,360.00 | 11,921.59 | 18,544 |
| 2024-05-08 | 12,250.00 | 12,340.00 | 12,210.00 | 12,310.00 | 11,873.36 | 2,401 |
| 2024-05-07 | 12,400.00 | 12,400.00 | 12,200.00 | 12,250.00 | 11,815.49 | 5,621 |
| 2024-05-03 | 12,240.00 | 12,400.00 | 12,240.00 | 12,340.00 | 11,902.30 | 5,138 |
| 2024-05-02 | 12,390.00 | 12,450.00 | 12,260.00 | 12,350.00 | 11,911.94 | 1,380 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 240.0000 KRW |
| 2024-12-27 | 130.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 350.0000 KRW |
| 2020-12-29 | 170.0000 KRW |
| 2019-12-27 | 130.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.