Ubiquoss Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 15,100.00 | 15,100.00 | 14,750.00 | 15,000.00 | 13,969.29 | 7,415 |
| 2022-11-14 | 14,900.00 | 15,200.00 | 14,650.00 | 15,150.00 | 14,108.98 | 9,960 |
| 2022-11-11 | 14,700.00 | 14,900.00 | 14,650.00 | 14,900.00 | 13,876.16 | 5,838 |
| 2022-11-10 | 13,600.00 | 14,700.00 | 13,600.00 | 14,700.00 | 13,689.90 | 28,656 |
| 2022-11-09 | 13,900.00 | 14,100.00 | 13,800.00 | 14,050.00 | 13,084.57 | 8,495 |
| 2022-11-08 | 14,000.00 | 14,100.00 | 13,800.00 | 14,000.00 | 13,038.00 | 9,608 |
| 2022-11-07 | 13,350.00 | 15,000.00 | 13,350.00 | 14,100.00 | 13,131.13 | 104,080 |
| 2022-11-04 | 13,350.00 | 13,500.00 | 13,100.00 | 13,350.00 | 12,432.67 | 4,056 |
| 2022-11-03 | 13,100.00 | 13,450.00 | 13,100.00 | 13,400.00 | 12,479.23 | 7,206 |
| 2022-11-02 | 13,500.00 | 13,550.00 | 13,350.00 | 13,500.00 | 12,572.36 | 6,170 |
| 2022-11-01 | 13,850.00 | 13,850.00 | 13,350.00 | 13,550.00 | 12,618.92 | 4,117 |
| 2022-10-31 | 13,850.00 | 13,850.00 | 13,600.00 | 13,600.00 | 12,665.49 | 2,839 |
| 2022-10-28 | 13,950.00 | 14,000.00 | 13,750.00 | 13,850.00 | 12,898.31 | 1,031 |
| 2022-10-27 | 13,700.00 | 14,000.00 | 13,700.00 | 13,950.00 | 12,991.44 | 6,029 |
| 2022-10-26 | 13,750.00 | 14,000.00 | 13,600.00 | 13,700.00 | 12,758.62 | 2,305 |
| 2022-10-25 | 13,800.00 | 13,850.00 | 13,550.00 | 13,750.00 | 12,805.18 | 3,015 |
| 2022-10-24 | 13,900.00 | 14,000.00 | 13,800.00 | 13,800.00 | 12,851.75 | 1,910 |
| 2022-10-21 | 13,800.00 | 13,950.00 | 13,550.00 | 13,900.00 | 12,944.87 | 3,191 |
| 2022-10-20 | 14,000.00 | 14,000.00 | 13,600.00 | 13,800.00 | 12,851.75 | 2,805 |
| 2022-10-19 | 13,900.00 | 13,950.00 | 13,700.00 | 13,900.00 | 12,944.87 | 2,808 |
| 2022-10-18 | 13,800.00 | 13,950.00 | 13,700.00 | 13,850.00 | 12,898.31 | 4,515 |
| 2022-10-17 | 13,350.00 | 13,800.00 | 13,350.00 | 13,700.00 | 12,758.62 | 552,189 |
| 2022-10-14 | 13,400.00 | 13,850.00 | 13,300.00 | 13,850.00 | 12,898.31 | 4,339 |
| 2022-10-13 | 13,450.00 | 13,500.00 | 13,000.00 | 13,400.00 | 12,479.23 | 12,598 |
| 2022-10-12 | 13,450.00 | 13,850.00 | 13,300.00 | 13,850.00 | 12,898.31 | 4,750 |
| 2022-10-11 | 13,650.00 | 13,700.00 | 13,000.00 | 13,700.00 | 12,758.62 | 10,048 |
| 2022-10-07 | 13,600.00 | 13,850.00 | 13,400.00 | 13,850.00 | 12,898.31 | 6,738 |
| 2022-10-06 | 13,200.00 | 13,800.00 | 13,100.00 | 13,800.00 | 12,851.75 | 30,547 |
| 2022-10-05 | 13,100.00 | 13,650.00 | 13,000.00 | 13,100.00 | 12,199.85 | 5,227 |
| 2022-10-04 | 13,200.00 | 13,200.00 | 12,850.00 | 13,100.00 | 12,199.85 | 6,855 |
| 2022-09-30 | 12,700.00 | 13,050.00 | 12,700.00 | 13,000.00 | 12,106.72 | 11,112 |
| 2022-09-29 | 13,150.00 | 13,300.00 | 12,950.00 | 13,200.00 | 12,292.97 | 9,120 |
| 2022-09-28 | 13,050.00 | 13,250.00 | 12,450.00 | 13,200.00 | 12,292.97 | 11,159 |
| 2022-09-27 | 13,150.00 | 13,500.00 | 12,750.00 | 13,150.00 | 12,246.41 | 33,388 |
| 2022-09-26 | 14,100.00 | 14,200.00 | 13,200.00 | 13,600.00 | 12,665.49 | 19,573 |
| 2022-09-23 | 14,500.00 | 14,600.00 | 14,250.00 | 14,450.00 | 13,457.08 | 12,986 |
| 2022-09-22 | 14,450.00 | 14,750.00 | 14,200.00 | 14,750.00 | 13,736.47 | 15,641 |
| 2022-09-21 | 14,450.00 | 14,800.00 | 14,450.00 | 14,800.00 | 13,783.03 | 8,336 |
| 2022-09-20 | 14,550.00 | 15,000.00 | 14,500.00 | 14,700.00 | 13,689.90 | 8,626 |
| 2022-09-19 | 14,950.00 | 15,150.00 | 14,600.00 | 14,750.00 | 13,736.47 | 9,534 |
| 2022-09-16 | 15,050.00 | 15,250.00 | 15,050.00 | 15,200.00 | 14,155.55 | 3,925 |
| 2022-09-15 | 15,250.00 | 15,400.00 | 15,100.00 | 15,400.00 | 14,341.80 | 5,317 |
| 2022-09-14 | 15,150.00 | 15,350.00 | 14,500.00 | 15,350.00 | 14,295.24 | 37,952 |
| 2022-09-13 | 15,450.00 | 15,600.00 | 15,350.00 | 15,500.00 | 14,434.93 | 8,164 |
| 2022-09-08 | 15,450.00 | 15,550.00 | 15,250.00 | 15,500.00 | 14,434.93 | 6,186 |
| 2022-09-07 | 15,550.00 | 15,550.00 | 15,050.00 | 15,450.00 | 14,388.37 | 11,793 |
| 2022-09-06 | 15,550.00 | 15,650.00 | 15,400.00 | 15,600.00 | 14,528.06 | 5,345 |
| 2022-09-05 | 15,350.00 | 15,750.00 | 15,150.00 | 15,750.00 | 14,667.75 | 6,996 |
| 2022-09-02 | 15,600.00 | 15,800.00 | 15,150.00 | 15,550.00 | 14,481.50 | 13,073 |
| 2022-09-01 | 15,750.00 | 15,750.00 | 15,400.00 | 15,600.00 | 14,528.06 | 7,179 |
| 2022-08-31 | 15,600.00 | 15,700.00 | 15,450.00 | 15,700.00 | 14,621.19 | 1,964 |
| 2022-08-30 | 15,600.00 | 15,600.00 | 15,450.00 | 15,600.00 | 14,528.06 | 6,316 |
| 2022-08-29 | 15,350.00 | 15,600.00 | 15,350.00 | 15,600.00 | 14,528.06 | 4,815 |
| 2022-08-26 | 15,850.00 | 15,850.00 | 15,650.00 | 15,850.00 | 14,760.88 | 3,539 |
| 2022-08-25 | 15,850.00 | 15,850.00 | 15,450.00 | 15,800.00 | 14,714.32 | 4,282 |
| 2022-08-24 | 15,650.00 | 15,750.00 | 15,550.00 | 15,700.00 | 14,621.19 | 2,195 |
| 2022-08-23 | 15,800.00 | 15,800.00 | 15,450.00 | 15,700.00 | 14,621.19 | 7,360 |
| 2022-08-22 | 15,800.00 | 15,850.00 | 15,550.00 | 15,650.00 | 14,574.62 | 7,134 |
| 2022-08-19 | 16,000.00 | 16,000.00 | 15,800.00 | 15,850.00 | 14,760.88 | 4,306 |
| 2022-08-18 | 15,900.00 | 16,000.00 | 15,650.00 | 16,000.00 | 14,900.57 | 13,354 |
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.