Ubiquoss Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 10,370.00 | 10,370.00 | 10,250.00 | 10,330.00 | 10,098.52 | 1,266 |
| 2025-01-24 | 10,140.00 | 10,400.00 | 10,020.00 | 10,400.00 | 10,166.95 | 19,103 |
| 2025-01-23 | 10,150.00 | 10,150.00 | 10,000.00 | 10,140.00 | 9,912.77 | 2,920 |
| 2025-01-22 | 10,120.00 | 10,280.00 | 9,990.00 | 10,140.00 | 9,912.77 | 28,274 |
| 2025-01-21 | 10,130.00 | 10,230.00 | 9,950.00 | 10,170.00 | 9,942.10 | 9,973 |
| 2025-01-20 | 10,050.00 | 10,150.00 | 9,970.00 | 10,130.00 | 9,903.00 | 3,525 |
| 2025-01-17 | 10,160.00 | 10,190.00 | 10,010.00 | 10,050.00 | 9,824.79 | 8,708 |
| 2025-01-16 | 9,990.00 | 10,200.00 | 9,930.00 | 10,190.00 | 9,961.65 | 66,094 |
| 2025-01-15 | 10,000.00 | 10,010.00 | 9,880.00 | 9,900.00 | 9,678.15 | 5,427 |
| 2025-01-14 | 9,900.00 | 10,010.00 | 9,810.00 | 9,990.00 | 9,766.13 | 4,082 |
| 2025-01-13 | 9,820.00 | 9,940.00 | 9,820.00 | 9,900.00 | 9,678.15 | 3,850 |
| 2025-01-10 | 9,950.00 | 9,950.00 | 9,810.00 | 9,950.00 | 9,727.03 | 2,336 |
| 2025-01-09 | 9,870.00 | 9,970.00 | 9,780.00 | 9,950.00 | 9,727.03 | 1,892 |
| 2025-01-08 | 9,940.00 | 9,950.00 | 9,610.00 | 9,870.00 | 9,648.82 | 5,485 |
| 2025-01-07 | 9,950.00 | 9,960.00 | 9,900.00 | 9,940.00 | 9,717.25 | 1,349 |
| 2025-01-06 | 9,910.00 | 10,070.00 | 9,860.00 | 9,920.00 | 9,697.70 | 2,158 |
| 2025-01-03 | 9,870.00 | 9,960.00 | 9,800.00 | 9,900.00 | 9,678.15 | 2,817 |
| 2025-01-02 | 9,990.00 | 10,030.00 | 9,780.00 | 9,960.00 | 9,736.81 | 2,358 |
| 2024-12-30 | 9,860.00 | 10,100.00 | 9,750.00 | 10,090.00 | 9,863.89 | 8,122 |
| 2024-12-27 | 9,730.00 | 9,900.00 | 9,450.00 | 9,860.00 | 9,639.05 | 4,174 |
| 2024-12-26 | 9,780.00 | 9,900.00 | 9,400.00 | 9,730.00 | 9,384.87 | 4,593 |
| 2024-12-24 | 9,740.00 | 9,770.00 | 9,600.00 | 9,760.00 | 9,413.81 | 1,114 |
| 2024-12-23 | 9,770.00 | 9,770.00 | 9,700.00 | 9,750.00 | 9,404.16 | 1,324 |
| 2024-12-20 | 9,740.00 | 9,790.00 | 9,700.00 | 9,770.00 | 9,423.46 | 1,254 |
| 2024-12-19 | 9,610.00 | 9,770.00 | 9,600.00 | 9,740.00 | 9,394.52 | 2,356 |
| 2024-12-18 | 9,510.00 | 9,690.00 | 9,510.00 | 9,690.00 | 9,346.29 | 5,061 |
| 2024-12-17 | 9,690.00 | 9,690.00 | 9,590.00 | 9,650.00 | 9,307.71 | 2,470 |
| 2024-12-16 | 9,640.00 | 9,680.00 | 9,550.00 | 9,650.00 | 9,307.71 | 3,178 |
| 2024-12-13 | 9,630.00 | 9,670.00 | 9,600.00 | 9,640.00 | 9,298.07 | 4,307 |
| 2024-12-12 | 9,700.00 | 9,800.00 | 9,630.00 | 9,630.00 | 9,288.42 | 3,870 |
| 2024-12-11 | 9,720.00 | 9,810.00 | 9,650.00 | 9,800.00 | 9,452.39 | 4,068 |
| 2024-12-10 | 9,650.00 | 9,800.00 | 9,520.00 | 9,730.00 | 9,384.87 | 7,934 |
| 2024-12-09 | 9,500.00 | 9,770.00 | 9,290.00 | 9,670.00 | 9,327.00 | 12,927 |
| 2024-12-06 | 9,560.00 | 9,560.00 | 9,400.00 | 9,540.00 | 9,201.61 | 1,848 |
| 2024-12-05 | 9,620.00 | 9,630.00 | 9,390.00 | 9,570.00 | 9,230.55 | 6,660 |
| 2024-12-04 | 9,630.00 | 9,690.00 | 9,470.00 | 9,620.00 | 9,278.78 | 2,229 |
| 2024-12-03 | 9,620.00 | 9,740.00 | 9,440.00 | 9,690.00 | 9,346.29 | 10,026 |
| 2024-12-02 | 9,550.00 | 9,640.00 | 9,440.00 | 9,630.00 | 9,288.42 | 7,543 |
| 2024-11-29 | 9,600.00 | 9,630.00 | 9,450.00 | 9,610.00 | 9,269.13 | 2,794 |
| 2024-11-28 | 9,510.00 | 9,700.00 | 9,510.00 | 9,600.00 | 9,259.49 | 2,366 |
| 2024-11-27 | 9,660.00 | 9,660.00 | 9,590.00 | 9,610.00 | 9,269.13 | 1,636 |
| 2024-11-26 | 9,710.00 | 9,720.00 | 9,590.00 | 9,670.00 | 9,327.00 | 746 |
| 2024-11-25 | 9,700.00 | 9,750.00 | 9,670.00 | 9,710.00 | 9,365.58 | 6,427 |
| 2024-11-22 | 9,770.00 | 9,800.00 | 9,690.00 | 9,750.00 | 9,404.16 | 2,786 |
| 2024-11-21 | 9,740.00 | 9,950.00 | 9,630.00 | 9,770.00 | 9,423.46 | 5,330 |
| 2024-11-20 | 9,800.00 | 9,800.00 | 9,620.00 | 9,750.00 | 9,404.16 | 5,299 |
| 2024-11-19 | 9,490.00 | 9,990.00 | 9,330.00 | 9,910.00 | 9,558.49 | 34,400 |
| 2024-11-18 | 9,420.00 | 9,680.00 | 9,350.00 | 9,500.00 | 9,163.03 | 7,175 |
| 2024-11-15 | 9,540.00 | 9,650.00 | 9,230.00 | 9,510.00 | 9,172.68 | 12,303 |
| 2024-11-14 | 9,550.00 | 9,620.00 | 9,400.00 | 9,600.00 | 9,259.49 | 2,678 |
| 2024-11-13 | 9,460.00 | 9,680.00 | 9,210.00 | 9,670.00 | 9,327.00 | 24,269 |
| 2024-11-12 | 9,500.00 | 9,530.00 | 9,300.00 | 9,500.00 | 9,163.03 | 13,396 |
| 2024-11-11 | 9,460.00 | 9,550.00 | 9,330.00 | 9,550.00 | 9,211.26 | 6,130 |
| 2024-11-08 | 9,520.00 | 9,530.00 | 9,360.00 | 9,460.00 | 9,124.45 | 4,510 |
| 2024-11-07 | 9,540.00 | 9,550.00 | 9,370.00 | 9,510.00 | 9,172.68 | 1,589 |
| 2024-11-06 | 9,640.00 | 9,730.00 | 9,490.00 | 9,500.00 | 9,163.03 | 6,322 |
| 2024-11-05 | 9,610.00 | 9,690.00 | 9,560.00 | 9,660.00 | 9,317.36 | 2,254 |
| 2024-11-04 | 9,600.00 | 9,800.00 | 9,580.00 | 9,670.00 | 9,327.00 | 5,114 |
| 2024-11-01 | 9,600.00 | 9,690.00 | 9,550.00 | 9,630.00 | 9,288.42 | 1,171 |
| 2024-10-31 | 9,720.00 | 9,760.00 | 9,580.00 | 9,690.00 | 9,346.29 | 3,302 |
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.