Ubiquoss Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	15,800.00	16,000.00	15,550.00	15,850.00	14,760.88	9,187
2022-02-21	15,950.00	16,100.00	15,750.00	16,050.00	14,947.14	9,317
2022-02-18	15,850.00	16,200.00	15,750.00	16,100.00	14,993.70	12,471
2022-02-17	16,100.00	16,150.00	15,600.00	15,950.00	14,854.01	15,476
2022-02-16	15,900.00	16,150.00	15,850.00	16,050.00	14,947.14	15,858
2022-02-15	15,750.00	16,150.00	15,550.00	15,850.00	14,760.88	24,763
2022-02-14	15,850.00	16,000.00	15,400.00	15,750.00	14,667.75	16,951
2022-02-11	16,000.00	16,200.00	15,800.00	16,000.00	14,900.57	15,078
2022-02-10	16,150.00	16,150.00	15,850.00	16,000.00	14,900.57	14,580
2022-02-09	15,850.00	15,900.00	15,650.00	15,900.00	14,807.45	10,885
2022-02-08	15,800.00	15,850.00	15,350.00	15,750.00	14,667.75	23,353
2022-02-07	15,800.00	15,850.00	15,600.00	15,750.00	14,667.75	7,761
2022-02-04	15,750.00	16,000.00	15,600.00	15,850.00	14,760.88	12,696
2022-02-03	16,000.00	16,050.00	15,600.00	15,800.00	14,714.32	14,845
2022-01-28	15,950.00	15,950.00	15,350.00	15,900.00	14,807.45	15,094
2022-01-27	15,650.00	15,950.00	15,150.00	15,950.00	14,854.01	37,894
2022-01-26	15,700.00	16,000.00	15,550.00	15,900.00	14,807.45	31,148
2022-01-25	16,000.00	16,150.00	15,400.00	16,000.00	14,900.57	61,048
2022-01-24	15,950.00	16,150.00	15,600.00	16,150.00	15,040.27	15,205
2022-01-21	16,050.00	16,100.00	15,500.00	16,100.00	14,993.70	12,642
2022-01-20	16,100.00	16,200.00	15,900.00	16,100.00	14,993.70	13,123
2022-01-19	16,050.00	16,100.00	15,500.00	16,100.00	14,993.70	22,127
2022-01-18	15,850.00	16,100.00	15,400.00	16,100.00	14,993.70	26,658
2022-01-17	15,950.00	16,100.00	15,600.00	15,850.00	14,760.88	12,876
2022-01-14	16,000.00	16,300.00	15,900.00	16,100.00	14,993.70	18,309
2022-01-13	16,100.00	16,450.00	15,950.00	16,250.00	15,133.40	22,866
2022-01-12	16,100.00	16,250.00	15,850.00	16,100.00	14,993.70	37,401
2022-01-11	16,000.00	16,350.00	15,800.00	16,050.00	14,947.14	15,293
2022-01-10	16,050.00	16,400.00	16,000.00	16,000.00	14,900.57	10,555
2022-01-07	16,000.00	16,250.00	15,900.00	16,150.00	15,040.27	6,305
2022-01-06	16,200.00	16,250.00	15,800.00	15,900.00	14,807.45	15,579
2022-01-05	16,300.00	16,450.00	15,950.00	16,200.00	15,086.83	13,580
2022-01-04	16,200.00	16,600.00	16,200.00	16,450.00	15,319.65	6,984
2022-01-03	16,600.00	16,600.00	16,150.00	16,400.00	15,273.09	8,452
2021-12-30	16,300.00	16,500.00	16,200.00	16,350.00	15,226.52	10,315
2021-12-29	16,300.00	16,350.00	16,150.00	16,300.00	15,179.96	7,199
2021-12-28	16,050.00	16,400.00	15,850.00	16,300.00	14,854.01	22,440
2021-12-27	15,800.00	16,100.00	15,800.00	15,900.00	14,489.49	9,101
2021-12-24	15,900.00	16,200.00	15,700.00	15,900.00	14,489.49	15,288
2021-12-23	15,750.00	16,150.00	15,750.00	16,000.00	14,580.62	7,337
2021-12-22	15,650.00	16,150.00	15,650.00	15,850.00	14,443.93	12,682
2021-12-21	15,700.00	16,000.00	15,500.00	15,650.00	14,261.67	19,992
2021-12-20	16,550.00	16,600.00	15,600.00	15,600.00	14,216.11	57,133
2021-12-17	16,700.00	17,000.00	16,400.00	16,700.00	15,218.53	13,637
2021-12-16	17,000.00	17,000.00	16,700.00	16,700.00	15,218.53	13,266
2021-12-15	17,000.00	17,100.00	16,650.00	16,650.00	15,172.96	26,692
2021-12-14	16,950.00	17,250.00	16,600.00	17,100.00	15,583.04	26,235
2021-12-13	17,550.00	17,800.00	17,050.00	17,300.00	15,765.30	34,041
2021-12-10	17,700.00	18,350.00	17,350.00	17,750.00	16,175.38	113,942
2021-12-09	16,600.00	17,750.00	16,550.00	17,750.00	16,175.38	199,215
2021-12-08	17,100.00	17,300.00	16,500.00	16,700.00	15,218.53	83,329
2021-12-07	16,500.00	17,150.00	16,500.00	17,150.00	15,628.61	62,641
2021-12-06	16,500.00	16,700.00	16,200.00	16,600.00	15,127.40	37,739
2021-12-03	16,150.00	16,800.00	16,050.00	16,800.00	15,309.65	36,955
2021-12-02	15,750.00	16,300.00	15,600.00	16,250.00	14,808.45	36,899
2021-12-01	15,500.00	16,150.00	14,950.00	16,050.00	14,626.19	51,212
2021-11-30	16,000.00	16,300.00	15,150.00	15,750.00	14,352.80	171,888
2021-11-29	15,500.00	16,200.00	15,500.00	15,800.00	14,398.37	34,085
2021-11-26	16,500.00	17,150.00	15,850.00	16,250.00	14,808.45	122,565
2021-11-25	17,150.00	17,150.00	16,350.00	16,500.00	15,036.27	65,364

← NewerPage 20 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.