Ubiquoss Holdings Inc. (KOSDAQ:078070)
South Korea · Delayed Price · Currency is KRW 10,540
-640 (-5.72%)
At close: Jan 23, 2026
Ubiquoss Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 11,170.00 | 11,170.00 | 10,530.00 | 10,540.00 | 10,540.00 | -5.72% | 41,841 |
| Jan 22, 2026 | 11,380.00 | 11,460.00 | 10,700.00 | 11,180.00 | 11,180.00 | -1.32% | 58,966 |
| Jan 21, 2026 | 10,520.00 | 11,470.00 | 10,360.00 | 11,330.00 | 11,330.00 | 8.94% | 206,854 |
| Jan 20, 2026 | 10,260.00 | 10,410.00 | 10,250.00 | 10,400.00 | 10,400.00 | -0.29% | 13,619 |
| Jan 19, 2026 | 10,300.00 | 10,430.00 | 10,180.00 | 10,430.00 | 10,430.00 | 1.16% | 19,878 |
| Jan 16, 2026 | 10,330.00 | 10,370.00 | 10,170.00 | 10,310.00 | 10,310.00 | -1.15% | 21,237 |
| Jan 15, 2026 | 10,630.00 | 10,630.00 | 10,320.00 | 10,430.00 | 10,430.00 | -1.88% | 12,196 |
| Jan 14, 2026 | 10,440.00 | 10,630.00 | 10,290.00 | 10,630.00 | 10,630.00 | 1.72% | 15,183 |
| Jan 13, 2026 | 10,380.00 | 10,540.00 | 10,320.00 | 10,450.00 | 10,450.00 | -0.10% | 12,362 |
| Jan 12, 2026 | 10,730.00 | 10,730.00 | 10,210.00 | 10,460.00 | 10,460.00 | -3.15% | 14,915 |
| Jan 9, 2026 | 10,430.00 | 10,800.00 | 10,430.00 | 10,800.00 | 10,800.00 | 1.98% | 26,413 |
| Jan 8, 2026 | 10,800.00 | 10,800.00 | 10,570.00 | 10,590.00 | 10,590.00 | -2.13% | 11,788 |
| Jan 7, 2026 | 10,950.00 | 10,950.00 | 10,680.00 | 10,820.00 | 10,820.00 | -1.37% | 12,376 |
| Jan 6, 2026 | 11,030.00 | 11,040.00 | 10,820.00 | 10,970.00 | 10,970.00 | -0.63% | 33,560 |
| Jan 5, 2026 | 10,890.00 | 11,090.00 | 10,750.00 | 11,040.00 | 11,040.00 | 1.47% | 19,116 |
| Jan 2, 2026 | 10,800.00 | 10,900.00 | 10,690.00 | 10,880.00 | 10,880.00 | 0.74% | 14,785 |
| Dec 30, 2025 | 10,670.00 | 10,810.00 | 10,600.00 | 10,800.00 | 10,800.00 | 1.12% | 8,782 |
| Dec 29, 2025 | 10,740.00 | 10,740.00 | 10,590.00 | 10,680.00 | 10,680.00 | -0.28% | 14,691 |
| Dec 26, 2025 | 10,630.00 | 10,750.00 | 10,570.00 | 10,710.00 | 10,580.00 | - | 20,502 |
| Dec 24, 2025 | 10,750.00 | 10,770.00 | 10,650.00 | 10,710.00 | 10,580.00 | -0.46% | 15,569 |
| Dec 23, 2025 | 10,760.00 | 10,780.00 | 10,560.00 | 10,760.00 | 10,629.39 | 0.56% | 22,708 |
| Dec 22, 2025 | 10,690.00 | 10,720.00 | 10,480.00 | 10,700.00 | 10,570.12 | 1.23% | 16,584 |
| Dec 19, 2025 | 10,490.00 | 10,770.00 | 10,330.00 | 10,570.00 | 10,441.70 | 0.76% | 60,870 |
| Dec 18, 2025 | 10,590.00 | 10,590.00 | 10,400.00 | 10,490.00 | 10,362.67 | -0.85% | 6,503 |
| Dec 17, 2025 | 10,500.00 | 10,640.00 | 10,440.00 | 10,580.00 | 10,451.58 | 0.76% | 11,050 |
| Dec 16, 2025 | 10,350.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,372.55 | 2.44% | 11,742 |
| Dec 15, 2025 | 10,650.00 | 10,660.00 | 10,250.00 | 10,250.00 | 10,125.58 | -3.39% | 20,900 |
| Dec 12, 2025 | 10,620.00 | 10,930.00 | 10,490.00 | 10,610.00 | 10,481.21 | -0.19% | 30,656 |
| Dec 11, 2025 | 10,590.00 | 10,630.00 | 10,340.00 | 10,630.00 | 10,500.97 | 1.33% | 35,508 |
| Dec 10, 2025 | 10,490.00 | 10,600.00 | 10,310.00 | 10,490.00 | 10,362.67 | 0.38% | 11,376 |
| Dec 9, 2025 | 10,790.00 | 10,790.00 | 10,440.00 | 10,450.00 | 10,323.16 | -2.79% | 10,949 |
| Dec 8, 2025 | 10,860.00 | 10,860.00 | 10,540.00 | 10,750.00 | 10,619.51 | -0.19% | 7,363 |
| Dec 5, 2025 | 10,890.00 | 10,890.00 | 10,580.00 | 10,770.00 | 10,639.27 | 0.28% | 9,881 |
| Dec 4, 2025 | 10,810.00 | 11,000.00 | 10,680.00 | 10,740.00 | 10,609.64 | -1.38% | 8,316 |
| Dec 3, 2025 | 10,640.00 | 10,970.00 | 10,600.00 | 10,890.00 | 10,757.82 | 2.35% | 20,848 |
| Dec 2, 2025 | 10,700.00 | 10,700.00 | 10,510.00 | 10,640.00 | 10,510.85 | 0.09% | 8,833 |
| Dec 1, 2025 | 10,600.00 | 10,710.00 | 10,520.00 | 10,630.00 | 10,500.97 | 0.28% | 28,611 |
| Nov 28, 2025 | 10,590.00 | 10,620.00 | 10,150.00 | 10,600.00 | 10,471.34 | 0.95% | 18,627 |
| Nov 27, 2025 | 10,590.00 | 10,600.00 | 10,490.00 | 10,500.00 | 10,372.55 | -0.57% | 10,463 |
| Nov 26, 2025 | 10,660.00 | 10,670.00 | 10,430.00 | 10,560.00 | 10,431.82 | -0.66% | 57,300 |
| Nov 25, 2025 | 10,500.00 | 10,660.00 | 10,390.00 | 10,630.00 | 10,500.97 | 1.72% | 48,152 |
| Nov 24, 2025 | 10,600.00 | 10,600.00 | 10,430.00 | 10,450.00 | 10,323.16 | -1.42% | 32,628 |
| Nov 21, 2025 | 10,620.00 | 10,660.00 | 10,320.00 | 10,600.00 | 10,471.34 | -0.84% | 8,083 |
| Nov 20, 2025 | 10,540.00 | 10,710.00 | 10,380.00 | 10,690.00 | 10,560.24 | 1.42% | 31,048 |
| Nov 19, 2025 | 10,770.00 | 10,820.00 | 10,390.00 | 10,540.00 | 10,412.06 | -2.14% | 46,657 |
| Nov 18, 2025 | 10,780.00 | 10,890.00 | 10,300.00 | 10,770.00 | 10,639.27 | -0.65% | 36,463 |
| Nov 17, 2025 | 10,960.00 | 11,000.00 | 10,690.00 | 10,840.00 | 10,708.42 | 0.37% | 53,369 |
| Nov 14, 2025 | 10,620.00 | 10,950.00 | 10,540.00 | 10,800.00 | 10,668.91 | 0.84% | 92,405 |
| Nov 13, 2025 | 10,780.00 | 10,910.00 | 10,670.00 | 10,710.00 | 10,580.00 | -0.65% | 69,560 |
| Nov 12, 2025 | 10,620.00 | 10,800.00 | 10,500.00 | 10,780.00 | 10,649.15 | 1.51% | 45,858 |