Ubiquoss Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	12,890.00	13,030.00	12,810.00	12,990.00	12,529.24	3,073
2024-01-30	13,150.00	13,150.00	12,960.00	13,010.00	12,548.53	827
2024-01-29	13,020.00	13,160.00	12,890.00	13,000.00	12,538.89	3,914
2024-01-26	13,100.00	13,120.00	12,940.00	13,020.00	12,558.18	6,818
2024-01-25	12,900.00	13,240.00	12,890.00	12,890.00	12,432.79	2,152
2024-01-24	13,030.00	13,100.00	13,030.00	13,070.00	12,606.40	2,516
2024-01-23	12,830.00	13,280.00	12,830.00	13,030.00	12,567.82	3,999
2024-01-22	13,320.00	13,420.00	13,000.00	13,000.00	12,538.89	8,788
2024-01-19	13,370.00	13,620.00	13,260.00	13,380.00	12,905.41	4,932
2024-01-18	13,240.00	13,630.00	13,240.00	13,410.00	12,934.34	17,283
2024-01-17	13,090.00	13,250.00	13,050.00	13,240.00	12,770.37	8,341
2024-01-16	13,060.00	13,130.00	12,960.00	13,120.00	12,654.63	10,058
2024-01-15	12,910.00	13,070.00	12,860.00	13,000.00	12,538.89	5,189
2024-01-12	12,930.00	13,200.00	12,910.00	12,910.00	12,452.08	6,921
2024-01-11	12,750.00	13,000.00	12,720.00	12,930.00	12,471.37	6,310
2024-01-10	12,760.00	12,800.00	12,690.00	12,750.00	12,297.75	1,483
2024-01-09	12,690.00	12,800.00	12,680.00	12,760.00	12,307.40	2,077
2024-01-08	12,800.00	12,830.00	12,690.00	12,690.00	12,239.88	3,209
2024-01-05	12,670.00	12,800.00	12,670.00	12,760.00	12,307.40	2,692
2024-01-04	12,840.00	12,840.00	12,520.00	12,760.00	12,307.40	4,286
2024-01-03	12,730.00	12,860.00	12,720.00	12,720.00	12,268.82	3,578
2024-01-02	12,860.00	12,870.00	12,750.00	12,860.00	12,403.85	1,976
2023-12-28	12,860.00	12,910.00	12,740.00	12,810.00	12,355.63	3,089
2023-12-27	12,800.00	12,930.00	12,680.00	12,870.00	12,413.50	2,097
2023-12-26	12,970.00	12,970.00	12,760.00	12,900.00	12,201.30	3,390
2023-12-22	12,810.00	12,950.00	12,810.00	12,920.00	12,220.22	3,609
2023-12-21	12,710.00	12,830.00	12,620.00	12,800.00	12,106.72	2,848
2023-12-20	12,710.00	12,850.00	12,650.00	12,710.00	12,021.59	4,555
2023-12-19	12,790.00	12,900.00	12,750.00	12,860.00	12,163.47	2,663
2023-12-18	12,850.00	12,850.00	12,620.00	12,790.00	12,097.26	2,369
2023-12-15	12,690.00	12,980.00	12,690.00	12,850.00	12,154.01	1,543
2023-12-14	12,960.00	12,960.00	12,510.00	12,730.00	12,040.51	3,317
2023-12-13	12,840.00	12,900.00	12,620.00	12,740.00	12,049.97	3,230
2023-12-12	12,780.00	12,880.00	12,760.00	12,830.00	12,135.09	1,960
2023-12-11	12,870.00	13,000.00	12,400.00	12,890.00	12,191.84	4,678
2023-12-08	13,000.00	13,070.00	12,910.00	13,000.00	12,295.88	454
2023-12-07	12,990.00	13,030.00	12,880.00	13,000.00	12,295.88	2,545
2023-12-06	13,050.00	13,110.00	12,920.00	13,000.00	12,295.88	1,942
2023-12-05	12,910.00	13,160.00	12,910.00	13,060.00	12,352.63	1,825
2023-12-04	13,200.00	13,200.00	12,900.00	13,070.00	12,362.09	3,612
2023-12-01	13,250.00	13,250.00	13,010.00	13,200.00	12,485.05	2,536
2023-11-30	13,240.00	13,320.00	13,020.00	13,260.00	12,541.80	4,156
2023-11-29	12,810.00	13,240.00	12,450.00	13,240.00	12,522.89	15,264
2023-11-28	12,840.00	13,040.00	12,700.00	12,890.00	12,191.84	5,371
2023-11-27	13,200.00	13,210.00	12,770.00	12,960.00	12,258.05	8,886
2023-11-24	13,230.00	13,360.00	12,920.00	13,200.00	12,485.05	8,277
2023-11-23	13,590.00	13,590.00	13,200.00	13,360.00	12,636.39	6,997
2023-11-22	13,500.00	13,640.00	13,360.00	13,590.00	12,853.93	5,505
2023-11-21	13,370.00	13,590.00	13,330.00	13,540.00	12,806.64	4,585
2023-11-20	13,140.00	13,570.00	12,920.00	13,500.00	12,768.80	23,064
2023-11-17	12,960.00	13,090.00	12,930.00	12,990.00	12,286.43	2,191
2023-11-16	12,800.00	13,210.00	12,800.00	13,100.00	12,390.47	14,182
2023-11-15	12,800.00	12,910.00	12,730.00	12,800.00	12,106.72	4,113
2023-11-14	12,800.00	12,960.00	12,800.00	12,850.00	12,154.01	3,502
2023-11-13	12,810.00	12,980.00	12,770.00	12,970.00	12,267.51	4,022
2023-11-10	13,220.00	13,220.00	13,000.00	13,000.00	12,295.88	1,681
2023-11-09	12,880.00	13,260.00	12,720.00	13,250.00	12,532.34	4,206
2023-11-08	13,200.00	13,200.00	12,780.00	12,960.00	12,258.05	4,337
2023-11-07	12,690.00	13,270.00	12,360.00	13,200.00	12,485.05	15,893
2023-11-06	12,490.00	12,700.00	12,110.00	12,690.00	12,002.67	21,100

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.