Ubiquoss Holdings Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	16,000.00	17,400.00	15,950.00	17,150.00	15,628.61	162,378
2021-11-23	15,950.00	16,200.00	15,600.00	15,850.00	14,443.93	24,852
2021-11-22	15,550.00	16,200.00	15,550.00	16,100.00	14,671.75	41,028
2021-11-19	14,850.00	15,950.00	14,850.00	15,900.00	14,489.49	69,686
2021-11-18	14,950.00	15,350.00	14,900.00	15,100.00	13,760.46	33,499
2021-11-17	15,350.00	15,350.00	14,950.00	15,000.00	13,669.33	47,332
2021-11-16	15,900.00	16,100.00	15,250.00	15,350.00	13,988.29	58,525
2021-11-15	15,600.00	16,150.00	15,600.00	16,050.00	14,626.19	48,316
2021-11-12	15,500.00	16,000.00	15,450.00	15,650.00	14,261.67	22,197
2021-11-11	16,050.00	16,050.00	14,800.00	15,750.00	14,352.80	55,688
2021-11-10	16,450.00	16,600.00	16,000.00	16,050.00	14,626.19	50,838
2021-11-09	16,500.00	17,050.00	16,400.00	16,550.00	15,081.83	21,618
2021-11-08	16,300.00	16,800.00	16,200.00	16,700.00	15,218.53	43,999
2021-11-05	16,250.00	16,550.00	16,050.00	16,300.00	14,854.01	28,436
2021-11-04	16,650.00	17,100.00	16,300.00	16,450.00	14,990.70	23,472
2021-11-03	16,900.00	17,000.00	16,450.00	16,450.00	14,990.70	43,156
2021-11-02	16,550.00	17,450.00	16,550.00	16,850.00	15,355.22	51,624
2021-11-01	16,600.00	16,950.00	16,600.00	16,700.00	15,218.53	21,122
2021-10-29	17,050.00	17,150.00	16,500.00	16,550.00	15,081.83	49,377
2021-10-28	16,950.00	17,450.00	16,850.00	17,000.00	15,491.91	25,129
2021-10-27	17,350.00	17,500.00	17,100.00	17,100.00	15,583.04	19,566
2021-10-26	17,000.00	17,550.00	16,800.00	17,500.00	15,947.56	34,288
2021-10-25	16,700.00	17,300.00	16,500.00	17,050.00	15,537.48	20,838

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.