Ubiquoss Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 13,090.00 | 13,100.00 | 12,710.00 | 12,750.00 | 12,059.43 | 12,459 |
| 2023-08-02 | 13,310.00 | 13,400.00 | 13,000.00 | 13,160.00 | 12,447.22 | 9,570 |
| 2023-08-01 | 13,310.00 | 13,470.00 | 12,880.00 | 13,320.00 | 12,598.55 | 8,615 |
| 2023-07-31 | 13,500.00 | 13,590.00 | 13,300.00 | 13,470.00 | 12,740.43 | 3,725 |
| 2023-07-28 | 13,440.00 | 13,560.00 | 13,230.00 | 13,500.00 | 12,768.80 | 5,602 |
| 2023-07-27 | 13,340.00 | 13,580.00 | 13,110.00 | 13,440.00 | 12,712.05 | 8,855 |
| 2023-07-26 | 13,030.00 | 13,590.00 | 12,470.00 | 13,580.00 | 12,844.47 | 30,807 |
| 2023-07-25 | 13,110.00 | 13,220.00 | 12,630.00 | 13,200.00 | 12,485.05 | 18,238 |
| 2023-07-24 | 13,560.00 | 13,750.00 | 13,200.00 | 13,270.00 | 12,551.26 | 14,691 |
| 2023-07-21 | 13,710.00 | 13,790.00 | 13,510.00 | 13,760.00 | 13,014.72 | 7,332 |
| 2023-07-20 | 13,820.00 | 13,840.00 | 13,660.00 | 13,810.00 | 13,062.01 | 6,433 |
| 2023-07-19 | 13,970.00 | 13,980.00 | 13,690.00 | 13,960.00 | 13,203.89 | 7,159 |
| 2023-07-18 | 13,880.00 | 14,040.00 | 13,780.00 | 13,980.00 | 13,222.80 | 4,653 |
| 2023-07-17 | 13,780.00 | 14,190.00 | 13,480.00 | 14,140.00 | 13,374.14 | 12,840 |
| 2023-07-14 | 13,970.00 | 14,090.00 | 13,170.00 | 13,890.00 | 13,137.68 | 29,688 |
| 2023-07-13 | 13,970.00 | 13,970.00 | 13,800.00 | 13,900.00 | 13,147.14 | 2,437 |
| 2023-07-12 | 13,670.00 | 14,030.00 | 13,650.00 | 13,970.00 | 13,213.35 | 12,945 |
| 2023-07-11 | 13,730.00 | 13,730.00 | 13,560.00 | 13,670.00 | 12,929.60 | 1,868 |
| 2023-07-10 | 13,700.00 | 13,840.00 | 13,610.00 | 13,730.00 | 12,986.35 | 3,267 |
| 2023-07-07 | 13,660.00 | 13,930.00 | 13,520.00 | 13,850.00 | 13,099.85 | 4,821 |
| 2023-07-06 | 13,610.00 | 13,800.00 | 13,570.00 | 13,780.00 | 13,033.64 | 4,062 |
| 2023-07-05 | 13,740.00 | 13,900.00 | 13,570.00 | 13,740.00 | 12,995.80 | 2,458 |
| 2023-07-04 | 13,670.00 | 13,890.00 | 13,500.00 | 13,740.00 | 12,995.80 | 4,143 |
| 2023-07-03 | 13,630.00 | 13,850.00 | 13,630.00 | 13,760.00 | 13,014.72 | 1,692 |
| 2023-06-30 | 13,500.00 | 13,880.00 | 13,500.00 | 13,760.00 | 13,014.72 | 2,871 |
| 2023-06-29 | 13,990.00 | 14,000.00 | 13,700.00 | 13,700.00 | 12,957.97 | 6,292 |
| 2023-06-28 | 14,190.00 | 14,190.00 | 13,710.00 | 13,890.00 | 13,137.68 | 7,588 |
| 2023-06-27 | 13,810.00 | 14,020.00 | 13,780.00 | 14,000.00 | 13,241.72 | 6,213 |
| 2023-06-26 | 13,970.00 | 14,190.00 | 13,860.00 | 13,990.00 | 13,232.26 | 1,816 |
| 2023-06-23 | 14,070.00 | 14,140.00 | 13,910.00 | 14,100.00 | 13,336.31 | 3,068 |
| 2023-06-22 | 14,200.00 | 14,200.00 | 14,000.00 | 14,070.00 | 13,307.93 | 4,608 |
| 2023-06-21 | 14,050.00 | 14,350.00 | 14,010.00 | 14,290.00 | 13,516.01 | 5,277 |
| 2023-06-20 | 14,420.00 | 14,420.00 | 14,190.00 | 14,190.00 | 13,421.43 | 2,902 |
| 2023-06-19 | 14,170.00 | 14,400.00 | 14,170.00 | 14,400.00 | 13,620.06 | 4,729 |
| 2023-06-16 | 14,290.00 | 14,400.00 | 14,100.00 | 14,370.00 | 13,591.68 | 3,316 |
| 2023-06-15 | 14,230.00 | 14,420.00 | 14,150.00 | 14,310.00 | 13,534.93 | 5,896 |
| 2023-06-14 | 13,930.00 | 14,380.00 | 13,680.00 | 14,370.00 | 13,591.68 | 19,297 |
| 2023-06-13 | 13,830.00 | 14,090.00 | 13,610.00 | 14,090.00 | 13,326.85 | 20,250 |
| 2023-06-12 | 13,650.00 | 13,980.00 | 13,630.00 | 13,950.00 | 13,194.43 | 8,336 |
| 2023-06-09 | 13,710.00 | 13,830.00 | 13,630.00 | 13,760.00 | 13,014.72 | 2,688 |
| 2023-06-08 | 13,780.00 | 13,830.00 | 13,600.00 | 13,830.00 | 13,080.93 | 2,836 |
| 2023-06-07 | 13,500.00 | 13,890.00 | 13,280.00 | 13,840.00 | 13,090.39 | 17,637 |
| 2023-06-05 | 13,240.00 | 13,550.00 | 13,160.00 | 13,480.00 | 12,749.89 | 6,262 |
| 2023-06-02 | 13,110.00 | 13,250.00 | 13,100.00 | 13,230.00 | 12,513.43 | 5,750 |
| 2023-06-01 | 13,200.00 | 13,200.00 | 13,110.00 | 13,110.00 | 12,399.93 | 2,038 |
| 2023-05-31 | 13,290.00 | 13,320.00 | 13,120.00 | 13,200.00 | 12,485.05 | 3,346 |
| 2023-05-30 | 13,340.00 | 13,490.00 | 13,120.00 | 13,250.00 | 12,532.34 | 2,706 |
| 2023-05-26 | 13,370.00 | 13,440.00 | 13,200.00 | 13,340.00 | 12,617.47 | 2,180 |
| 2023-05-25 | 13,260.00 | 13,460.00 | 13,200.00 | 13,450.00 | 12,721.51 | 2,770 |
| 2023-05-24 | 13,250.00 | 13,470.00 | 13,040.00 | 13,470.00 | 12,740.43 | 3,103 |
| 2023-05-23 | 13,110.00 | 13,390.00 | 13,110.00 | 13,260.00 | 12,541.80 | 3,166 |
| 2023-05-22 | 13,050.00 | 13,440.00 | 13,010.00 | 13,050.00 | 12,343.18 | 10,282 |
| 2023-05-19 | 13,130.00 | 13,250.00 | 13,060.00 | 13,190.00 | 12,475.59 | 4,904 |
| 2023-05-18 | 13,580.00 | 13,600.00 | 12,960.00 | 13,130.00 | 12,418.84 | 1,840 |
| 2023-05-17 | 13,140.00 | 13,140.00 | 12,940.00 | 13,130.00 | 12,418.84 | 2,072 |
| 2023-05-16 | 13,300.00 | 13,490.00 | 12,920.00 | 13,080.00 | 12,371.55 | 6,386 |
| 2023-05-15 | 13,290.00 | 13,290.00 | 12,950.00 | 13,100.00 | 12,390.47 | 8,266 |
| 2023-05-12 | 13,340.00 | 13,340.00 | 13,200.00 | 13,270.00 | 12,551.26 | 1,554 |
| 2023-05-11 | 13,420.00 | 13,490.00 | 13,270.00 | 13,340.00 | 12,617.47 | 784 |
| 2023-05-10 | 13,320.00 | 13,350.00 | 13,220.00 | 13,320.00 | 12,598.55 | 1,213 |
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.