Ubiquoss Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 18,900.00 | 19,300.00 | 18,700.00 | 19,100.00 | 17,787.56 | 34,413 |
| 2022-05-19 | 18,250.00 | 19,050.00 | 18,250.00 | 18,900.00 | 17,601.30 | 18,387 |
| 2022-05-18 | 18,350.00 | 19,000.00 | 18,150.00 | 18,900.00 | 17,601.30 | 29,576 |
| 2022-05-17 | 18,650.00 | 18,800.00 | 18,200.00 | 18,550.00 | 17,275.35 | 39,504 |
| 2022-05-16 | 18,500.00 | 19,000.00 | 18,500.00 | 18,850.00 | 17,554.74 | 44,358 |
| 2022-05-13 | 18,000.00 | 18,600.00 | 18,000.00 | 18,550.00 | 17,275.35 | 60,731 |
| 2022-05-12 | 17,450.00 | 18,300.00 | 17,450.00 | 18,000.00 | 16,763.15 | 58,683 |
| 2022-05-11 | 17,350.00 | 18,250.00 | 17,350.00 | 17,700.00 | 16,483.76 | 17,564 |
| 2022-05-10 | 17,000.00 | 17,700.00 | 16,500.00 | 17,700.00 | 16,483.76 | 29,510 |
| 2022-05-09 | 17,700.00 | 17,950.00 | 17,100.00 | 17,400.00 | 16,204.38 | 22,834 |
| 2022-05-06 | 17,800.00 | 18,000.00 | 17,600.00 | 17,850.00 | 16,623.45 | 16,091 |
| 2022-05-04 | 18,150.00 | 18,500.00 | 17,850.00 | 18,150.00 | 16,902.84 | 76,163 |
| 2022-05-03 | 17,600.00 | 18,100.00 | 17,600.00 | 17,950.00 | 16,716.58 | 6,327 |
| 2022-05-02 | 17,200.00 | 18,150.00 | 17,200.00 | 17,750.00 | 16,530.33 | 59,835 |
| 2022-04-29 | 17,300.00 | 17,950.00 | 17,300.00 | 17,600.00 | 16,390.63 | 11,176 |
| 2022-04-28 | 16,950.00 | 17,700.00 | 16,950.00 | 17,300.00 | 16,111.25 | 12,052 |
| 2022-04-27 | 16,950.00 | 17,200.00 | 16,650.00 | 16,950.00 | 15,785.30 | 14,932 |
| 2022-04-26 | 17,150.00 | 17,300.00 | 17,050.00 | 17,250.00 | 16,064.68 | 10,200 |
| 2022-04-25 | 17,500.00 | 17,600.00 | 16,950.00 | 17,200.00 | 16,018.12 | 21,430 |
| 2022-04-22 | 17,550.00 | 17,700.00 | 17,450.00 | 17,700.00 | 16,483.76 | 7,026 |
| 2022-04-21 | 17,650.00 | 17,750.00 | 17,550.00 | 17,700.00 | 16,483.76 | 8,653 |
| 2022-04-20 | 17,900.00 | 18,000.00 | 17,550.00 | 17,700.00 | 16,483.76 | 8,965 |
| 2022-04-19 | 17,800.00 | 18,000.00 | 17,800.00 | 17,900.00 | 16,670.02 | 11,110 |
| 2022-04-18 | 18,000.00 | 18,150.00 | 17,850.00 | 18,000.00 | 16,763.15 | 11,631 |
| 2022-04-15 | 18,050.00 | 18,150.00 | 17,800.00 | 18,000.00 | 16,763.15 | 18,519 |
| 2022-04-14 | 18,100.00 | 18,250.00 | 17,700.00 | 18,100.00 | 16,856.28 | 18,566 |
| 2022-04-13 | 17,750.00 | 18,300.00 | 17,650.00 | 18,050.00 | 16,809.71 | 42,922 |
| 2022-04-12 | 17,100.00 | 18,200.00 | 17,000.00 | 18,000.00 | 16,763.15 | 123,563 |
| 2022-04-11 | 17,000.00 | 17,200.00 | 16,700.00 | 17,200.00 | 16,018.12 | 21,671 |
| 2022-04-08 | 16,850.00 | 17,000.00 | 16,700.00 | 16,950.00 | 15,785.30 | 15,606 |
| 2022-04-07 | 16,950.00 | 16,950.00 | 16,500.00 | 16,850.00 | 15,692.17 | 15,776 |
| 2022-04-06 | 16,800.00 | 17,000.00 | 16,650.00 | 17,000.00 | 15,831.86 | 21,599 |
| 2022-04-05 | 17,100.00 | 17,100.00 | 16,850.00 | 17,050.00 | 15,878.42 | 18,827 |
| 2022-04-04 | 16,900.00 | 17,100.00 | 16,700.00 | 17,000.00 | 15,831.86 | 18,595 |
| 2022-04-01 | 17,100.00 | 17,100.00 | 16,750.00 | 16,900.00 | 15,738.73 | 32,343 |
| 2022-03-31 | 16,650.00 | 17,150.00 | 16,250.00 | 16,950.00 | 15,785.30 | 55,087 |
| 2022-03-30 | 16,600.00 | 16,800.00 | 16,550.00 | 16,650.00 | 15,505.91 | 18,587 |
| 2022-03-29 | 16,450.00 | 16,950.00 | 16,250.00 | 16,550.00 | 15,412.78 | 49,421 |
| 2022-03-28 | 16,600.00 | 16,950.00 | 16,550.00 | 16,750.00 | 15,599.04 | 29,243 |
| 2022-03-25 | 15,950.00 | 16,700.00 | 15,800.00 | 16,550.00 | 15,412.78 | 39,417 |
| 2022-03-24 | 15,900.00 | 15,900.00 | 15,700.00 | 15,900.00 | 14,807.45 | 5,991 |
| 2022-03-23 | 16,000.00 | 16,000.00 | 14,950.00 | 15,900.00 | 14,807.45 | 11,501 |
| 2022-03-22 | 15,850.00 | 15,950.00 | 15,750.00 | 15,850.00 | 14,760.88 | 22,971 |
| 2022-03-21 | 15,900.00 | 15,950.00 | 15,800.00 | 15,900.00 | 14,807.45 | 6,051 |
| 2022-03-18 | 15,850.00 | 15,850.00 | 15,650.00 | 15,850.00 | 14,760.88 | 8,491 |
| 2022-03-17 | 15,850.00 | 15,850.00 | 15,750.00 | 15,800.00 | 14,714.32 | 9,695 |
| 2022-03-16 | 15,400.00 | 15,800.00 | 15,400.00 | 15,800.00 | 14,714.32 | 14,673 |
| 2022-03-15 | 15,300.00 | 15,600.00 | 15,300.00 | 15,600.00 | 14,528.06 | 6,136 |
| 2022-03-14 | 15,700.00 | 15,850.00 | 15,450.00 | 15,500.00 | 14,434.93 | 19,386 |
| 2022-03-11 | 15,750.00 | 15,850.00 | 15,550.00 | 15,700.00 | 14,621.19 | 4,119 |
| 2022-03-10 | 15,850.00 | 15,850.00 | 15,550.00 | 15,750.00 | 14,667.75 | 7,253 |
| 2022-03-08 | 15,450.00 | 15,650.00 | 15,450.00 | 15,600.00 | 14,528.06 | 7,651 |
| 2022-03-07 | 15,400.00 | 15,850.00 | 15,400.00 | 15,650.00 | 14,574.62 | 13,087 |
| 2022-03-04 | 15,700.00 | 15,900.00 | 15,550.00 | 15,750.00 | 14,667.75 | 8,059 |
| 2022-03-03 | 15,800.00 | 16,000.00 | 15,750.00 | 15,900.00 | 14,807.45 | 9,369 |
| 2022-03-02 | 15,400.00 | 15,800.00 | 15,350.00 | 15,800.00 | 14,714.32 | 11,073 |
| 2022-02-28 | 15,550.00 | 15,800.00 | 15,500.00 | 15,700.00 | 14,621.19 | 5,665 |
| 2022-02-25 | 15,550.00 | 15,800.00 | 15,550.00 | 15,750.00 | 14,667.75 | 8,137 |
| 2022-02-24 | 15,900.00 | 15,950.00 | 15,250.00 | 15,600.00 | 14,528.06 | 20,098 |
| 2022-02-23 | 15,800.00 | 15,950.00 | 15,750.00 | 15,800.00 | 14,714.32 | 7,683 |
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.