Ubiquoss Holdings Inc. (KOSDAQ:078070)
South Korea · Delayed Price · Currency is KRW 10,790
+570 (5.58%)
At close: Sep 18, 2025
Ubiquoss Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 10,790.00 | 10,820.00 | 10,500.00 | 10,720.00 | 10,720.00 | -0.65% | 20,889 |
| Sep 18, 2025 | 10,220.00 | 10,820.00 | 10,190.00 | 10,790.00 | 10,790.00 | 5.58% | 135,157 |
| Sep 17, 2025 | 10,150.00 | 10,350.00 | 10,150.00 | 10,220.00 | 10,220.00 | 0.20% | 122,214 |
| Sep 16, 2025 | 10,200.00 | 10,270.00 | 10,120.00 | 10,200.00 | 10,200.00 | - | 47,687 |
| Sep 15, 2025 | 10,230.00 | 10,280.00 | 10,110.00 | 10,200.00 | 10,200.00 | -0.29% | 48,625 |
| Sep 12, 2025 | 10,280.00 | 10,280.00 | 10,110.00 | 10,230.00 | 10,230.00 | -0.10% | 59,862 |
| Sep 11, 2025 | 10,280.00 | 10,330.00 | 10,180.00 | 10,240.00 | 10,240.00 | -0.10% | 5,163 |
| Sep 10, 2025 | 10,270.00 | 10,300.00 | 10,150.00 | 10,250.00 | 10,250.00 | -0.19% | 35,518 |
| Sep 9, 2025 | 10,220.00 | 10,300.00 | 10,140.00 | 10,270.00 | 10,270.00 | 0.79% | 29,805 |
| Sep 8, 2025 | 10,210.00 | 10,250.00 | 10,140.00 | 10,190.00 | 10,190.00 | - | 14,804 |
| Sep 5, 2025 | 10,120.00 | 10,280.00 | 10,090.00 | 10,190.00 | 10,190.00 | 0.69% | 17,820 |
| Sep 4, 2025 | 10,130.00 | 10,220.00 | 10,050.00 | 10,120.00 | 10,120.00 | -0.39% | 98,686 |
| Sep 3, 2025 | 10,200.00 | 10,230.00 | 10,030.00 | 10,160.00 | 10,160.00 | -0.29% | 32,013 |
| Sep 2, 2025 | 10,080.00 | 10,220.00 | 10,025.00 | 10,190.00 | 10,190.00 | 1.19% | 116,362 |
| Sep 1, 2025 | 10,020.00 | 10,070.00 | 9,870.00 | 10,070.00 | 10,070.00 | 0.50% | 146,567 |
| Aug 29, 2025 | 10,000.00 | 10,150.00 | 9,930.00 | 10,020.00 | 10,020.00 | -0.20% | 30,278 |
| Aug 28, 2025 | 9,910.00 | 10,040.00 | 9,760.00 | 10,040.00 | 10,040.00 | 1.31% | 86,119 |
| Aug 27, 2025 | 9,900.00 | 9,970.00 | 9,800.00 | 9,910.00 | 9,910.00 | 0.10% | 185,999 |
| Aug 26, 2025 | 9,900.00 | 9,940.00 | 9,830.00 | 9,900.00 | 9,900.00 | - | 3,205 |
| Aug 25, 2025 | 10,000.00 | 10,000.00 | 9,710.00 | 9,900.00 | 9,900.00 | -0.40% | 12,141 |
| Aug 22, 2025 | 10,000.00 | 10,020.00 | 9,910.00 | 9,940.00 | 9,940.00 | -0.60% | 9,179 |
| Aug 21, 2025 | 9,990.00 | 10,110.00 | 9,930.00 | 10,000.00 | 10,000.00 | 0.10% | 14,234 |
| Aug 20, 2025 | 9,900.00 | 10,020.00 | 9,550.00 | 9,990.00 | 9,990.00 | 0.10% | 145,388 |
| Aug 19, 2025 | 9,910.00 | 10,040.00 | 9,910.00 | 9,980.00 | 9,980.00 | -0.20% | 7,862 |
| Aug 18, 2025 | 10,060.00 | 10,090.00 | 9,930.00 | 10,000.00 | 10,000.00 | - | 5,111 |
| Aug 14, 2025 | 10,090.00 | 10,090.00 | 9,940.00 | 10,000.00 | 10,000.00 | -0.70% | 8,944 |
| Aug 13, 2025 | 10,100.00 | 10,130.00 | 9,990.00 | 10,070.00 | 10,070.00 | -0.20% | 4,586 |
| Aug 12, 2025 | 10,110.00 | 10,110.00 | 9,960.00 | 10,090.00 | 10,090.00 | - | 9,839 |
| Aug 11, 2025 | 10,020.00 | 10,150.00 | 10,020.00 | 10,090.00 | 10,090.00 | 0.70% | 4,211 |
| Aug 8, 2025 | 10,110.00 | 10,180.00 | 9,990.00 | 10,020.00 | 10,020.00 | -0.99% | 4,808 |
| Aug 7, 2025 | 10,150.00 | 10,150.00 | 10,040.00 | 10,120.00 | 10,120.00 | -0.20% | 3,661 |
| Aug 6, 2025 | 10,000.00 | 10,170.00 | 9,850.00 | 10,140.00 | 10,140.00 | 1.40% | 15,139 |
| Aug 5, 2025 | 10,140.00 | 10,140.00 | 9,990.00 | 10,000.00 | 10,000.00 | -1.38% | 3,348 |
| Aug 4, 2025 | 10,180.00 | 10,180.00 | 10,010.00 | 10,140.00 | 10,140.00 | -0.39% | 7,513 |
| Aug 1, 2025 | 9,960.00 | 10,250.00 | 9,805.00 | 10,180.00 | 10,180.00 | 1.29% | 12,521 |
| Jul 31, 2025 | 10,050.00 | 10,080.00 | 9,920.00 | 10,050.00 | 10,050.00 | 0.10% | 6,768 |
| Jul 30, 2025 | 10,180.00 | 10,200.00 | 9,990.00 | 10,040.00 | 10,040.00 | -1.38% | 9,733 |
| Jul 29, 2025 | 9,900.00 | 10,200.00 | 9,790.00 | 10,180.00 | 10,180.00 | 2.83% | 31,289 |
| Jul 28, 2025 | 9,920.00 | 9,950.00 | 9,750.00 | 9,900.00 | 9,900.00 | -0.20% | 6,514 |
| Jul 25, 2025 | 9,770.00 | 9,920.00 | 9,720.00 | 9,920.00 | 9,920.00 | 0.71% | 64,278 |
| Jul 24, 2025 | 9,850.00 | 9,850.00 | 9,740.00 | 9,850.00 | 9,850.00 | - | 1,645 |
| Jul 23, 2025 | 9,800.00 | 9,850.00 | 9,650.00 | 9,850.00 | 9,850.00 | 1.03% | 6,438 |
| Jul 22, 2025 | 9,900.00 | 9,980.00 | 9,720.00 | 9,750.00 | 9,750.00 | -1.52% | 6,854 |
| Jul 21, 2025 | 9,900.00 | 9,950.00 | 9,860.00 | 9,900.00 | 9,900.00 | -0.60% | 16,259 |
| Jul 18, 2025 | 9,900.00 | 10,020.00 | 9,790.00 | 9,960.00 | 9,960.00 | 0.61% | 9,445 |
| Jul 17, 2025 | 9,860.00 | 9,930.00 | 9,730.00 | 9,900.00 | 9,900.00 | 0.30% | 38,488 |
| Jul 16, 2025 | 9,830.00 | 9,880.00 | 9,700.00 | 9,870.00 | 9,870.00 | 0.41% | 12,028 |
| Jul 15, 2025 | 9,630.00 | 9,840.00 | 9,510.00 | 9,830.00 | 9,830.00 | 2.08% | 23,074 |
| Jul 14, 2025 | 9,780.00 | 9,850.00 | 9,250.00 | 9,630.00 | 9,630.00 | -1.53% | 117,819 |
| Jul 11, 2025 | 9,840.00 | 9,840.00 | 9,710.00 | 9,780.00 | 9,780.00 | -0.61% | 18,638 |