Ubiquoss Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	16,150.00	16,350.00	16,000.00	16,000.00	14,900.57	5,957
2022-08-16	16,250.00	16,350.00	16,250.00	16,350.00	15,226.52	3,671
2022-08-12	16,300.00	16,350.00	16,150.00	16,300.00	15,179.96	8,506
2022-08-11	16,400.00	16,400.00	16,150.00	16,400.00	15,273.09	7,298
2022-08-10	16,250.00	16,500.00	16,100.00	16,400.00	15,273.09	4,794
2022-08-09	16,400.00	16,600.00	16,200.00	16,550.00	15,412.78	9,123
2022-08-08	16,550.00	16,600.00	16,300.00	16,600.00	15,459.35	4,670
2022-08-05	16,700.00	16,700.00	16,400.00	16,550.00	15,412.78	9,707
2022-08-04	16,100.00	16,550.00	16,100.00	16,550.00	15,412.78	10,851
2022-08-03	16,200.00	16,300.00	16,100.00	16,250.00	15,133.40	6,654
2022-08-02	15,950.00	16,200.00	15,800.00	16,200.00	15,086.83	7,841
2022-08-01	16,200.00	16,200.00	15,900.00	16,150.00	15,040.27	7,244
2022-07-29	15,850.00	16,350.00	15,850.00	16,150.00	15,040.27	514,565
2022-07-28	15,800.00	16,100.00	15,800.00	16,050.00	14,947.14	7,069
2022-07-27	15,800.00	16,100.00	15,700.00	15,850.00	14,760.88	9,941
2022-07-26	15,750.00	15,950.00	15,650.00	15,950.00	14,854.01	4,077
2022-07-25	15,900.00	16,100.00	15,750.00	15,950.00	14,854.01	8,984
2022-07-22	16,100.00	16,100.00	15,850.00	16,000.00	14,900.57	7,842
2022-07-21	16,050.00	16,150.00	15,950.00	16,050.00	14,947.14	5,212
2022-07-20	16,250.00	16,250.00	16,000.00	16,050.00	14,947.14	9,275
2022-07-19	15,950.00	16,150.00	15,800.00	16,150.00	15,040.27	5,388
2022-07-18	15,900.00	16,150.00	15,700.00	16,150.00	15,040.27	7,475
2022-07-15	15,750.00	15,900.00	15,500.00	15,800.00	14,714.32	11,398
2022-07-14	15,550.00	16,100.00	15,550.00	15,900.00	14,807.45	16,513
2022-07-13	16,050.00	16,050.00	15,650.00	15,900.00	14,807.45	24,671
2022-07-12	16,500.00	19,550.00	15,800.00	16,150.00	15,040.27	355,950
2022-07-11	16,600.00	16,600.00	16,250.00	16,500.00	15,366.22	2,283
2022-07-08	16,500.00	16,700.00	16,450.00	16,600.00	15,459.35	1,161
2022-07-07	16,550.00	16,550.00	16,150.00	16,500.00	15,366.22	2,523
2022-07-06	16,300.00	16,600.00	16,300.00	16,500.00	15,366.22	2,445
2022-07-05	16,400.00	16,600.00	16,300.00	16,600.00	15,459.35	3,282
2022-07-04	16,650.00	17,000.00	16,050.00	16,500.00	15,366.22	7,755
2022-07-01	17,350.00	17,350.00	16,450.00	16,700.00	15,552.47	6,018
2022-06-30	17,000.00	17,000.00	16,600.00	16,950.00	15,785.30	6,779
2022-06-29	16,750.00	17,050.00	16,700.00	17,000.00	15,831.86	6,469
2022-06-28	17,150.00	17,400.00	17,000.00	17,250.00	16,064.68	10,444
2022-06-27	17,200.00	17,350.00	16,900.00	17,150.00	15,971.55	7,672
2022-06-24	16,650.00	17,350.00	16,550.00	17,350.00	16,157.81	16,734
2022-06-23	17,300.00	17,500.00	16,200.00	16,750.00	15,599.04	16,457
2022-06-22	16,900.00	17,600.00	16,900.00	17,450.00	16,250.94	50,753
2022-06-21	16,400.00	17,150.00	16,100.00	17,100.00	15,924.99	24,539
2022-06-20	16,000.00	16,500.00	15,350.00	16,350.00	15,226.52	40,153
2022-06-17	15,800.00	16,350.00	15,500.00	16,350.00	15,226.52	11,935
2022-06-16	16,600.00	16,850.00	16,050.00	16,400.00	15,273.09	8,178
2022-06-15	16,500.00	16,700.00	16,000.00	16,350.00	15,226.52	16,907
2022-06-14	16,550.00	16,700.00	16,050.00	16,700.00	15,552.47	16,790
2022-06-13	17,000.00	17,300.00	16,400.00	16,650.00	15,505.91	17,394
2022-06-10	17,650.00	17,650.00	17,250.00	17,450.00	16,250.94	7,534
2022-06-09	17,400.00	17,750.00	17,150.00	17,700.00	16,483.76	25,365
2022-06-08	17,600.00	17,950.00	17,550.00	17,550.00	16,344.07	14,385
2022-06-07	17,950.00	17,950.00	17,600.00	17,700.00	16,483.76	5,348
2022-06-03	18,250.00	18,250.00	17,550.00	18,000.00	16,763.15	15,757
2022-06-02	18,150.00	18,200.00	18,000.00	18,100.00	16,856.28	2,557
2022-05-31	18,000.00	18,150.00	17,850.00	18,150.00	16,902.84	11,552
2022-05-30	17,750.00	18,150.00	17,750.00	18,150.00	16,902.84	6,298
2022-05-27	18,350.00	18,450.00	17,800.00	17,800.00	16,576.89	15,155
2022-05-26	18,350.00	18,700.00	17,950.00	18,350.00	17,089.10	20,289
2022-05-25	19,100.00	19,150.00	18,400.00	18,600.00	17,321.92	31,740
2022-05-24	19,000.00	19,350.00	18,950.00	19,200.00	17,880.69	39,202
2022-05-23	19,150.00	19,350.00	18,950.00	19,250.00	17,927.25	20,490

← NewerPage 18 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.