Ubiquoss Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 13,320.00 | 13,350.00 | 13,220.00 | 13,320.00 | 12,598.55 | 1,213 |
| 2023-05-09 | 13,490.00 | 13,540.00 | 13,170.00 | 13,220.00 | 12,503.97 | 8,513 |
| 2023-05-08 | 13,910.00 | 13,910.00 | 13,060.00 | 13,690.00 | 12,948.51 | 11,281 |
| 2023-05-04 | 13,310.00 | 13,700.00 | 13,050.00 | 13,490.00 | 12,759.34 | 15,277 |
| 2023-05-03 | 12,960.00 | 13,350.00 | 12,930.00 | 13,310.00 | 12,589.09 | 11,299 |
| 2023-05-02 | 13,210.00 | 13,300.00 | 12,980.00 | 13,180.00 | 12,466.14 | 4,889 |
| 2023-04-28 | 13,460.00 | 13,460.00 | 13,050.00 | 13,210.00 | 12,494.51 | 9,406 |
| 2023-04-27 | 13,580.00 | 13,580.00 | 13,060.00 | 13,500.00 | 12,768.80 | 7,788 |
| 2023-04-26 | 13,500.00 | 13,760.00 | 13,420.00 | 13,690.00 | 12,948.51 | 4,366 |
| 2023-04-25 | 13,550.00 | 13,660.00 | 13,500.00 | 13,600.00 | 12,863.39 | 2,912 |
| 2023-04-24 | 13,700.00 | 13,760.00 | 13,510.00 | 13,660.00 | 12,920.14 | 3,968 |
| 2023-04-21 | 13,880.00 | 13,890.00 | 13,550.00 | 13,750.00 | 13,005.26 | 8,902 |
| 2023-04-20 | 14,010.00 | 14,100.00 | 13,870.00 | 13,880.00 | 13,128.22 | 3,976 |
| 2023-04-19 | 14,050.00 | 14,270.00 | 13,850.00 | 14,210.00 | 13,440.35 | 9,304 |
| 2023-04-18 | 14,080.00 | 14,080.00 | 13,940.00 | 14,050.00 | 13,289.01 | 2,779 |
| 2023-04-17 | 14,140.00 | 14,140.00 | 13,920.00 | 14,080.00 | 13,317.39 | 1,354 |
| 2023-04-14 | 14,020.00 | 14,190.00 | 14,020.00 | 14,140.00 | 13,374.14 | 3,497 |
| 2023-04-13 | 13,680.00 | 14,340.00 | 13,680.00 | 14,090.00 | 13,326.85 | 10,373 |
| 2023-04-12 | 13,700.00 | 13,740.00 | 13,590.00 | 13,680.00 | 12,939.05 | 3,748 |
| 2023-04-11 | 13,500.00 | 13,760.00 | 13,460.00 | 13,700.00 | 12,957.97 | 9,578 |
| 2023-04-10 | 13,810.00 | 13,900.00 | 13,580.00 | 13,680.00 | 12,939.05 | 3,267 |
| 2023-04-07 | 13,710.00 | 13,970.00 | 13,520.00 | 13,810.00 | 13,062.01 | 11,859 |
| 2023-04-06 | 13,910.00 | 14,050.00 | 13,700.00 | 13,830.00 | 13,080.93 | 7,940 |
| 2023-04-05 | 13,910.00 | 14,120.00 | 13,900.00 | 14,010.00 | 13,251.18 | 4,906 |
| 2023-04-04 | 14,120.00 | 14,150.00 | 13,880.00 | 13,980.00 | 13,222.80 | 10,925 |
| 2023-04-03 | 14,010.00 | 14,300.00 | 13,910.00 | 14,260.00 | 13,487.64 | 8,126 |
| 2023-03-31 | 14,130.00 | 14,130.00 | 14,010.00 | 14,010.00 | 13,251.18 | 6,023 |
| 2023-03-30 | 14,300.00 | 14,380.00 | 14,130.00 | 14,130.00 | 13,364.68 | 9,707 |
| 2023-03-29 | 14,200.00 | 14,450.00 | 13,960.00 | 14,450.00 | 13,667.35 | 10,299 |
| 2023-03-28 | 14,290.00 | 14,450.00 | 14,180.00 | 14,200.00 | 13,430.89 | 12,481 |
| 2023-03-27 | 14,430.00 | 14,530.00 | 14,120.00 | 14,530.00 | 13,743.02 | 7,470 |
| 2023-03-24 | 14,260.00 | 14,580.00 | 14,020.00 | 14,580.00 | 13,790.31 | 12,090 |
| 2023-03-23 | 14,480.00 | 14,480.00 | 14,000.00 | 14,300.00 | 13,525.47 | 14,569 |
| 2023-03-22 | 14,490.00 | 14,710.00 | 14,350.00 | 14,420.00 | 13,638.97 | 2,538 |
| 2023-03-21 | 14,500.00 | 14,550.00 | 14,340.00 | 14,490.00 | 13,705.18 | 2,178 |
| 2023-03-20 | 14,530.00 | 14,580.00 | 14,410.00 | 14,550.00 | 13,761.93 | 1,338 |
| 2023-03-17 | 14,530.00 | 14,670.00 | 14,310.00 | 14,580.00 | 13,790.31 | 5,484 |
| 2023-03-16 | 14,520.00 | 14,680.00 | 14,360.00 | 14,530.00 | 13,743.02 | 2,902 |
| 2023-03-15 | 14,490.00 | 14,690.00 | 14,300.00 | 14,670.00 | 13,875.43 | 2,588 |
| 2023-03-14 | 14,350.00 | 14,730.00 | 14,020.00 | 14,490.00 | 13,705.18 | 7,979 |
| 2023-03-13 | 14,720.00 | 14,780.00 | 14,120.00 | 14,500.00 | 13,714.64 | 6,240 |
| 2023-03-10 | 14,710.00 | 14,720.00 | 14,400.00 | 14,720.00 | 13,922.72 | 7,508 |
| 2023-03-09 | 14,700.00 | 14,810.00 | 14,650.00 | 14,720.00 | 13,922.72 | 6,439 |
| 2023-03-08 | 14,760.00 | 14,840.00 | 14,680.00 | 14,810.00 | 14,007.85 | 4,665 |
| 2023-03-07 | 14,910.00 | 14,990.00 | 14,630.00 | 14,850.00 | 14,045.68 | 12,161 |
| 2023-03-06 | 15,070.00 | 15,070.00 | 14,870.00 | 14,910.00 | 14,102.43 | 6,407 |
| 2023-03-03 | 14,860.00 | 15,100.00 | 14,860.00 | 14,970.00 | 14,159.18 | 2,960 |
| 2023-03-02 | 15,250.00 | 15,250.00 | 14,850.00 | 14,970.00 | 14,159.18 | 21,961 |
| 2023-02-28 | 15,150.00 | 15,400.00 | 15,100.00 | 15,190.00 | 14,367.27 | 4,181 |
| 2023-02-27 | 15,360.00 | 15,360.00 | 15,140.00 | 15,240.00 | 14,414.56 | 3,747 |
| 2023-02-24 | 15,410.00 | 15,410.00 | 15,230.00 | 15,360.00 | 14,528.06 | 2,586 |
| 2023-02-23 | 15,340.00 | 15,440.00 | 15,220.00 | 15,410.00 | 14,575.35 | 2,171 |
| 2023-02-22 | 15,220.00 | 15,400.00 | 15,220.00 | 15,390.00 | 14,556.44 | 1,070 |
| 2023-02-21 | 15,220.00 | 15,550.00 | 15,220.00 | 15,400.00 | 14,565.89 | 5,069 |
| 2023-02-20 | 15,600.00 | 15,700.00 | 15,340.00 | 15,420.00 | 14,584.81 | 9,709 |
| 2023-02-17 | 15,500.00 | 15,500.00 | 15,130.00 | 15,500.00 | 14,660.48 | 10,762 |
| 2023-02-16 | 15,560.00 | 15,560.00 | 15,300.00 | 15,510.00 | 14,669.94 | 9,307 |
| 2023-02-15 | 15,680.00 | 15,680.00 | 15,400.00 | 15,480.00 | 14,641.56 | 2,395 |
| 2023-02-14 | 15,590.00 | 15,900.00 | 15,430.00 | 15,630.00 | 14,783.44 | 2,418 |
| 2023-02-13 | 15,600.00 | 15,640.00 | 15,350.00 | 15,500.00 | 14,660.48 | 965 |
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.