Ubiquoss Holdings Inc. (KOSDAQ:078070)
South Korea · Delayed Price · Currency is KRW 10,020
-100 (-0.99%)
At close: Aug 8, 2025, 3:30 PM KST
Ubiquoss Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 10,110.00 | 10,180.00 | 9,990.00 | 10,020.00 | - | -0.99% | 4,808 |
| Aug 7, 2025 | 10,150.00 | 10,150.00 | 10,040.00 | 10,120.00 | - | -0.20% | 3,661 |
| Aug 6, 2025 | 10,000.00 | 10,170.00 | 9,850.00 | 10,140.00 | - | 1.40% | 15,139 |
| Aug 5, 2025 | 10,140.00 | 10,140.00 | 9,990.00 | 10,000.00 | - | -1.38% | 3,348 |
| Aug 4, 2025 | 10,180.00 | 10,180.00 | 10,010.00 | 10,140.00 | - | -0.39% | 7,513 |
| Aug 1, 2025 | 9,960.00 | 10,250.00 | 9,805.00 | 10,180.00 | - | 1.29% | 12,521 |
| Jul 31, 2025 | 10,050.00 | 10,080.00 | 9,920.00 | 10,050.00 | - | 0.10% | 6,768 |
| Jul 30, 2025 | 10,180.00 | 10,200.00 | 9,990.00 | 10,040.00 | - | -1.38% | 9,733 |
| Jul 29, 2025 | 9,900.00 | 10,200.00 | 9,790.00 | 10,180.00 | - | 2.83% | 31,289 |
| Jul 28, 2025 | 9,920.00 | 9,950.00 | 9,750.00 | 9,900.00 | - | -0.20% | 6,514 |
| Jul 25, 2025 | 9,770.00 | 9,920.00 | 9,720.00 | 9,920.00 | - | 0.71% | 64,278 |
| Jul 24, 2025 | 9,850.00 | 9,850.00 | 9,740.00 | 9,850.00 | - | - | 1,645 |
| Jul 23, 2025 | 9,800.00 | 9,850.00 | 9,650.00 | 9,850.00 | - | 1.03% | 6,438 |
| Jul 22, 2025 | 9,900.00 | 9,980.00 | 9,720.00 | 9,750.00 | - | -1.52% | 6,854 |
| Jul 21, 2025 | 9,900.00 | 9,950.00 | 9,860.00 | 9,900.00 | - | -0.60% | 16,259 |
| Jul 18, 2025 | 9,900.00 | 10,020.00 | 9,790.00 | 9,960.00 | - | 0.61% | 9,445 |
| Jul 17, 2025 | 9,860.00 | 9,930.00 | 9,730.00 | 9,900.00 | - | 0.30% | 38,488 |
| Jul 16, 2025 | 9,830.00 | 9,880.00 | 9,700.00 | 9,870.00 | - | 0.41% | 12,028 |
| Jul 15, 2025 | 9,630.00 | 9,840.00 | 9,510.00 | 9,830.00 | - | 2.08% | 23,074 |
| Jul 14, 2025 | 9,780.00 | 9,850.00 | 9,250.00 | 9,630.00 | - | -1.53% | 117,819 |
| Jul 11, 2025 | 9,840.00 | 9,840.00 | 9,710.00 | 9,780.00 | - | -0.61% | 18,638 |
| Jul 10, 2025 | 9,820.00 | 9,880.00 | 9,700.00 | 9,840.00 | - | 0.20% | 4,229 |
| Jul 9, 2025 | 9,820.00 | 9,850.00 | 9,770.00 | 9,820.00 | - | 0.10% | 3,705 |
| Jul 8, 2025 | 9,910.00 | 9,910.00 | 9,740.00 | 9,810.00 | - | -0.30% | 2,997 |
| Jul 7, 2025 | 9,770.00 | 9,870.00 | 9,650.00 | 9,840.00 | - | 0.72% | 54,285 |
| Jul 4, 2025 | 9,820.00 | 9,820.00 | 9,740.00 | 9,770.00 | - | -0.51% | 1,613 |
| Jul 3, 2025 | 9,900.00 | 9,910.00 | 9,730.00 | 9,820.00 | - | 0.31% | 3,478 |
| Jul 2, 2025 | 9,880.00 | 9,880.00 | 9,730.00 | 9,790.00 | - | -0.51% | 2,901 |
| Jul 1, 2025 | 9,750.00 | 9,860.00 | 9,730.00 | 9,840.00 | - | 0.20% | 11,049 |
| Jun 30, 2025 | 9,880.00 | 9,880.00 | 9,610.00 | 9,820.00 | - | 0.20% | 3,741 |
| Jun 27, 2025 | 9,800.00 | 9,940.00 | 9,750.00 | 9,800.00 | - | - | 5,399 |
| Jun 26, 2025 | 9,890.00 | 9,890.00 | 9,620.00 | 9,800.00 | - | -0.71% | 3,853 |
| Jun 25, 2025 | 9,920.00 | 9,920.00 | 9,810.00 | 9,870.00 | - | -0.20% | 11,123 |
| Jun 24, 2025 | 9,820.00 | 9,940.00 | 9,750.00 | 9,890.00 | - | 0.20% | 10,583 |
| Jun 23, 2025 | 9,970.00 | 9,970.00 | 9,820.00 | 9,870.00 | - | -1.00% | 4,379 |
| Jun 20, 2025 | 9,980.00 | 9,980.00 | 9,870.00 | 9,970.00 | - | 0.20% | 4,379 |
| Jun 19, 2025 | 9,960.00 | 9,990.00 | 9,890.00 | 9,950.00 | - | -0.10% | 4,266 |
| Jun 18, 2025 | 9,960.00 | 9,980.00 | 9,850.00 | 9,960.00 | - | - | 16,475 |
| Jun 17, 2025 | 9,790.00 | 9,980.00 | 9,690.00 | 9,960.00 | - | 2.57% | 16,059 |
| Jun 16, 2025 | 9,810.00 | 9,810.00 | 9,670.00 | 9,710.00 | - | -0.51% | 24,836 |
| Jun 13, 2025 | 9,800.00 | 9,810.00 | 9,640.00 | 9,760.00 | - | 0.62% | 2,823 |
| Jun 12, 2025 | 9,890.00 | 9,900.00 | 9,700.00 | 9,700.00 | - | -1.92% | 14,484 |
| Jun 11, 2025 | 9,950.00 | 9,970.00 | 9,850.00 | 9,890.00 | - | -0.60% | 6,020 |
| Jun 10, 2025 | 9,950.00 | 9,950.00 | 9,680.00 | 9,950.00 | - | 0.10% | 15,366 |
| Jun 9, 2025 | 9,940.00 | 10,000.00 | 9,820.00 | 9,940.00 | - | - | 12,583 |
| Jun 5, 2025 | 9,950.00 | 10,100.00 | 9,910.00 | 9,940.00 | - | -0.10% | 14,741 |
| Jun 4, 2025 | 9,810.00 | 10,050.00 | 9,810.00 | 9,950.00 | - | 0.51% | 12,440 |
| Jun 2, 2025 | 9,810.00 | 10,000.00 | 9,720.00 | 9,900.00 | - | - | 4,232 |
| May 30, 2025 | 9,950.00 | 10,000.00 | 9,730.00 | 9,900.00 | - | 1.12% | 8,724 |
| May 29, 2025 | 9,750.00 | 9,790.00 | 9,740.00 | 9,790.00 | - | - | 1,135 |