Ubiquoss Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 15,580.00 | 15,580.00 | 15,030.00 | 15,500.00 | 14,660.48 | 14,339 |
| 2023-02-09 | 15,850.00 | 15,850.00 | 15,380.00 | 15,580.00 | 14,736.14 | 21,581 |
| 2023-02-08 | 15,880.00 | 15,940.00 | 15,710.00 | 15,850.00 | 14,991.52 | 2,525 |
| 2023-02-07 | 15,870.00 | 15,970.00 | 15,800.00 | 15,870.00 | 15,010.44 | 8,116 |
| 2023-02-06 | 16,030.00 | 16,030.00 | 15,870.00 | 15,990.00 | 15,123.94 | 3,057 |
| 2023-02-03 | 16,040.00 | 16,040.00 | 15,910.00 | 16,030.00 | 15,161.77 | 3,982 |
| 2023-02-02 | 16,100.00 | 16,100.00 | 15,990.00 | 16,050.00 | 15,180.69 | 5,530 |
| 2023-02-01 | 16,280.00 | 16,280.00 | 15,920.00 | 16,060.00 | 15,190.15 | 2,929 |
| 2023-01-31 | 16,100.00 | 16,190.00 | 15,810.00 | 16,080.00 | 15,209.06 | 9,055 |
| 2023-01-30 | 15,970.00 | 16,060.00 | 15,890.00 | 15,970.00 | 15,105.02 | 1,194 |
| 2023-01-27 | 16,000.00 | 16,400.00 | 15,850.00 | 15,970.00 | 15,105.02 | 33,040 |
| 2023-01-26 | 15,930.00 | 16,160.00 | 15,780.00 | 16,090.00 | 15,218.52 | 8,165 |
| 2023-01-25 | 15,950.00 | 16,150.00 | 15,790.00 | 15,910.00 | 15,048.27 | 4,659 |
| 2023-01-20 | 16,100.00 | 16,150.00 | 15,700.00 | 15,950.00 | 15,086.10 | 11,178 |
| 2023-01-19 | 16,100.00 | 16,100.00 | 15,950.00 | 16,100.00 | 15,227.98 | 4,642 |
| 2023-01-18 | 16,100.00 | 16,200.00 | 15,950.00 | 16,100.00 | 15,227.98 | 1,663 |
| 2023-01-17 | 16,300.00 | 16,500.00 | 15,950.00 | 16,100.00 | 15,227.98 | 14,036 |
| 2023-01-16 | 16,350.00 | 16,400.00 | 16,050.00 | 16,300.00 | 15,417.15 | 6,110 |
| 2023-01-13 | 16,400.00 | 16,400.00 | 16,200.00 | 16,350.00 | 15,464.44 | 3,452 |
| 2023-01-12 | 16,400.00 | 16,500.00 | 16,250.00 | 16,400.00 | 15,511.73 | 2,986 |
| 2023-01-11 | 16,400.00 | 16,500.00 | 16,150.00 | 16,450.00 | 15,559.02 | 6,628 |
| 2023-01-10 | 16,050.00 | 16,450.00 | 15,950.00 | 16,400.00 | 15,511.73 | 18,156 |
| 2023-01-09 | 15,950.00 | 16,050.00 | 15,900.00 | 16,050.00 | 15,180.69 | 4,189 |
| 2023-01-06 | 16,150.00 | 16,150.00 | 15,900.00 | 16,050.00 | 15,180.69 | 5,997 |
| 2023-01-05 | 16,150.00 | 16,350.00 | 16,000.00 | 16,100.00 | 15,227.98 | 3,329 |
| 2023-01-04 | 16,050.00 | 16,200.00 | 15,950.00 | 16,150.00 | 15,275.27 | 6,092 |
| 2023-01-03 | 16,000.00 | 16,200.00 | 15,800.00 | 16,150.00 | 15,275.27 | 8,577 |
| 2023-01-02 | 16,400.00 | 16,400.00 | 16,100.00 | 16,250.00 | 15,369.86 | 5,410 |
| 2022-12-29 | 16,200.00 | 16,450.00 | 16,000.00 | 16,450.00 | 15,559.02 | 15,634 |
| 2022-12-28 | 16,250.00 | 16,350.00 | 15,850.00 | 16,350.00 | 15,464.44 | 13,215 |
| 2022-12-27 | 16,250.00 | 16,350.00 | 15,950.00 | 16,250.00 | 15,133.40 | 10,828 |
| 2022-12-26 | 16,350.00 | 16,500.00 | 16,000.00 | 16,250.00 | 15,133.40 | 6,094 |
| 2022-12-23 | 15,900.00 | 16,350.00 | 15,600.00 | 16,350.00 | 15,226.52 | 18,923 |
| 2022-12-22 | 15,900.00 | 16,000.00 | 15,850.00 | 16,000.00 | 14,900.57 | 3,285 |
| 2022-12-21 | 15,800.00 | 15,950.00 | 15,550.00 | 15,950.00 | 14,854.01 | 5,898 |
| 2022-12-20 | 15,950.00 | 16,050.00 | 15,250.00 | 15,800.00 | 14,714.32 | 12,847 |
| 2022-12-19 | 15,800.00 | 16,050.00 | 15,800.00 | 15,950.00 | 14,854.01 | 4,030 |
| 2022-12-16 | 15,900.00 | 16,150.00 | 15,900.00 | 16,100.00 | 14,993.70 | 2,899 |
| 2022-12-15 | 15,950.00 | 16,100.00 | 15,700.00 | 16,100.00 | 14,993.70 | 7,051 |
| 2022-12-14 | 15,950.00 | 16,000.00 | 15,800.00 | 15,800.00 | 14,714.32 | 3,222 |
| 2022-12-13 | 15,950.00 | 16,050.00 | 15,800.00 | 16,000.00 | 14,900.57 | 4,213 |
| 2022-12-12 | 16,200.00 | 16,200.00 | 15,950.00 | 16,100.00 | 14,993.70 | 5,139 |
| 2022-12-09 | 16,050.00 | 16,400.00 | 15,950.00 | 16,200.00 | 15,086.83 | 10,240 |
| 2022-12-08 | 16,100.00 | 16,200.00 | 15,700.00 | 16,200.00 | 15,086.83 | 6,899 |
| 2022-12-07 | 16,100.00 | 16,200.00 | 16,000.00 | 16,100.00 | 14,993.70 | 3,951 |
| 2022-12-06 | 15,950.00 | 16,200.00 | 15,750.00 | 16,200.00 | 15,086.83 | 7,267 |
| 2022-12-05 | 15,900.00 | 16,100.00 | 15,750.00 | 16,000.00 | 14,900.57 | 8,927 |
| 2022-12-02 | 15,650.00 | 15,950.00 | 15,650.00 | 15,900.00 | 14,807.45 | 9,284 |
| 2022-12-01 | 15,700.00 | 15,700.00 | 15,400.00 | 15,650.00 | 14,574.62 | 3,884 |
| 2022-11-30 | 15,500.00 | 15,600.00 | 15,300.00 | 15,550.00 | 14,481.50 | 8,597 |
| 2022-11-29 | 15,250.00 | 15,550.00 | 15,200.00 | 15,550.00 | 14,481.50 | 3,105 |
| 2022-11-28 | 15,300.00 | 15,500.00 | 14,800.00 | 15,500.00 | 14,434.93 | 10,001 |
| 2022-11-25 | 15,100.00 | 15,300.00 | 14,900.00 | 15,300.00 | 14,248.67 | 5,334 |
| 2022-11-24 | 15,150.00 | 15,200.00 | 15,000.00 | 15,100.00 | 14,062.42 | 6,179 |
| 2022-11-23 | 15,150.00 | 15,350.00 | 14,900.00 | 15,350.00 | 14,295.24 | 8,109 |
| 2022-11-22 | 14,750.00 | 15,300.00 | 14,750.00 | 15,150.00 | 14,108.98 | 7,912 |
| 2022-11-21 | 15,050.00 | 15,050.00 | 14,800.00 | 15,000.00 | 13,969.29 | 5,427 |
| 2022-11-18 | 15,100.00 | 15,150.00 | 14,900.00 | 15,100.00 | 14,062.42 | 2,785 |
| 2022-11-17 | 15,100.00 | 15,300.00 | 14,950.00 | 15,150.00 | 14,108.98 | 5,013 |
| 2022-11-16 | 15,000.00 | 15,250.00 | 14,800.00 | 15,250.00 | 14,202.11 | 10,717 |
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.