Ubiquoss Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	12,080.00	12,400.00	11,890.00	12,320.00	11,652.72	10,921
2023-11-02	12,300.00	12,320.00	11,910.00	11,990.00	11,340.59	3,908
2023-11-01	12,080.00	12,120.00	11,930.00	12,020.00	11,368.96	1,898
2023-10-31	11,930.00	12,210.00	11,880.00	12,080.00	11,425.71	3,706
2023-10-30	12,080.00	12,120.00	11,900.00	12,020.00	11,368.96	4,442
2023-10-27	12,040.00	12,210.00	11,960.00	12,080.00	11,425.71	3,489
2023-10-26	12,190.00	12,190.00	11,900.00	12,170.00	11,510.84	7,174
2023-10-25	12,080.00	12,390.00	12,060.00	12,200.00	11,539.21	6,540
2023-10-24	12,100.00	12,270.00	12,090.00	12,230.00	11,567.59	1,788
2023-10-23	12,100.00	12,360.00	11,900.00	12,200.00	11,539.21	8,451
2023-10-20	12,100.00	12,240.00	11,920.00	12,100.00	11,444.63	6,301
2023-10-19	11,930.00	12,290.00	11,800.00	12,190.00	11,529.76	12,699
2023-10-18	11,790.00	12,070.00	11,660.00	11,960.00	11,312.21	4,662
2023-10-17	11,770.00	11,900.00	11,660.00	11,830.00	11,189.25	9,247
2023-10-16	11,820.00	12,020.00	11,650.00	11,920.00	11,274.38	4,653
2023-10-13	11,910.00	12,080.00	11,640.00	12,040.00	11,387.88	14,562
2023-10-12	11,870.00	13,780.00	11,830.00	11,910.00	11,264.92	219,124
2023-10-11	11,850.00	12,100.00	11,790.00	11,850.00	11,208.17	8,392
2023-10-10	11,850.00	12,180.00	11,630.00	11,870.00	11,227.09	2,515
2023-10-06	11,950.00	12,040.00	11,600.00	11,860.00	11,217.63	7,110
2023-10-05	11,950.00	12,250.00	11,700.00	11,700.00	11,066.30	9,029
2023-10-04	12,300.00	12,300.00	11,870.00	12,100.00	11,444.63	3,153
2023-09-27	12,390.00	12,420.00	12,200.00	12,250.00	11,586.51	2,344
2023-09-26	12,270.00	12,470.00	11,900.00	12,390.00	11,718.92	6,449
2023-09-25	12,490.00	12,490.00	12,140.00	12,290.00	11,624.34	5,193
2023-09-22	12,630.00	12,680.00	12,370.00	12,500.00	11,822.97	4,888
2023-09-21	12,550.00	12,750.00	12,320.00	12,630.00	11,945.92	9,563
2023-09-20	12,770.00	12,850.00	12,580.00	12,770.00	12,078.34	13,699
2023-09-19	12,000.00	12,870.00	11,970.00	12,750.00	12,059.43	38,076
2023-09-18	12,180.00	12,220.00	12,000.00	12,100.00	11,444.63	10,135
2023-09-15	12,120.00	12,360.00	12,040.00	12,150.00	11,491.92	10,754
2023-09-14	12,120.00	12,230.00	12,000.00	12,120.00	11,463.55	7,548
2023-09-13	11,920.00	12,100.00	11,860.00	12,060.00	11,406.80	4,081
2023-09-12	11,880.00	12,090.00	11,600.00	12,040.00	11,387.88	10,257
2023-09-11	11,990.00	12,030.00	11,740.00	11,790.00	11,151.42	16,286
2023-09-08	12,080.00	12,080.00	11,860.00	12,030.00	11,378.42	4,484
2023-09-07	12,290.00	12,290.00	11,960.00	12,000.00	11,350.05	3,420
2023-09-06	12,300.00	12,340.00	12,100.00	12,230.00	11,567.59	2,672
2023-09-05	12,060.00	12,300.00	12,030.00	12,300.00	11,633.80	10,543
2023-09-04	12,150.00	12,220.00	11,940.00	12,180.00	11,520.30	3,645
2023-09-01	12,040.00	12,140.00	11,980.00	12,140.00	11,482.46	5,431
2023-08-31	12,210.00	12,210.00	12,040.00	12,050.00	11,397.34	2,956
2023-08-30	12,070.00	12,200.00	12,020.00	12,190.00	11,529.76	4,570
2023-08-29	11,960.00	12,190.00	11,940.00	12,190.00	11,529.76	14,698
2023-08-28	12,410.00	12,410.00	11,950.00	12,130.00	11,473.01	2,918
2023-08-25	12,040.00	12,200.00	11,740.00	12,140.00	11,482.46	6,846
2023-08-24	12,180.00	12,280.00	11,950.00	12,170.00	11,510.84	2,521
2023-08-23	11,600.00	12,180.00	11,580.00	12,180.00	11,520.30	15,908
2023-08-22	11,850.00	11,940.00	11,560.00	11,560.00	10,933.88	13,855
2023-08-21	12,310.00	12,310.00	11,940.00	11,980.00	11,331.13	10,257
2023-08-18	12,360.00	12,500.00	12,010.00	12,250.00	11,586.51	2,890
2023-08-17	12,160.00	12,450.00	12,160.00	12,360.00	11,690.55	5,414
2023-08-16	12,380.00	12,490.00	12,250.00	12,250.00	11,586.51	9,462
2023-08-14	12,960.00	12,960.00	12,470.00	12,650.00	11,964.84	4,090
2023-08-11	12,370.00	12,860.00	12,370.00	12,770.00	12,078.34	11,240
2023-08-10	12,490.00	12,630.00	12,440.00	12,490.00	11,813.51	1,118
2023-08-09	12,270.00	12,510.00	12,270.00	12,490.00	11,813.51	5,334
2023-08-08	12,780.00	12,780.00	12,490.00	12,490.00	11,813.51	4,392
2023-08-07	12,880.00	12,880.00	12,470.00	12,780.00	12,087.80	7,991
2023-08-04	12,750.00	13,350.00	12,700.00	12,700.00	12,012.13	6,424

← NewerPage 13 of 21 · 1,223 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.