Ubiquoss Holdings Inc. (KOSDAQ:078070)
South Korea · Delayed Price · Currency is KRW 16,170
-170 (-1.04%)
At close: Mar 30, 2026
Ubiquoss Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 16,350.00 | 16,870.00 | 15,800.00 | 16,170.00 | 16,170.00 | -1.04% | 334,492 |
| Mar 27, 2026 | 15,980.00 | 16,890.00 | 15,710.00 | 16,340.00 | 16,340.00 | 2.83% | 486,560 |
| Mar 26, 2026 | 16,950.00 | 17,370.00 | 15,880.00 | 15,890.00 | 15,890.00 | -6.31% | 736,387 |
| Mar 25, 2026 | 13,910.00 | 17,780.00 | 13,680.00 | 16,960.00 | 16,960.00 | 23.98% | 2,478,625 |
| Mar 24, 2026 | 14,300.00 | 14,420.00 | 13,200.00 | 13,680.00 | 13,680.00 | -0.87% | 248,822 |
| Mar 23, 2026 | 14,550.00 | 15,270.00 | 13,800.00 | 13,800.00 | 13,800.00 | -6.63% | 309,908 |
| Mar 20, 2026 | 15,650.00 | 15,650.00 | 14,680.00 | 14,780.00 | 14,780.00 | -6.10% | 383,565 |
| Mar 19, 2026 | 15,600.00 | 16,200.00 | 15,400.00 | 15,740.00 | 15,740.00 | -1.01% | 528,050 |
| Mar 18, 2026 | 15,000.00 | 15,900.00 | 14,600.00 | 15,900.00 | 15,900.00 | 6.71% | 718,065 |
| Mar 17, 2026 | 14,850.00 | 15,410.00 | 14,400.00 | 14,900.00 | 14,900.00 | 0.34% | 587,257 |
| Mar 16, 2026 | 14,900.00 | 15,750.00 | 14,260.00 | 14,850.00 | 14,850.00 | 7.22% | 986,932 |
| Mar 13, 2026 | 14,200.00 | 14,280.00 | 13,560.00 | 13,850.00 | 13,850.00 | -4.35% | 422,512 |
| Mar 12, 2026 | 13,500.00 | 15,270.00 | 13,060.00 | 14,480.00 | 14,480.00 | 14.83% | 1,880,244 |
| Mar 11, 2026 | 11,200.00 | 12,850.00 | 11,090.00 | 12,610.00 | 12,610.00 | 14.32% | 454,081 |
| Mar 10, 2026 | 10,710.00 | 11,260.00 | 10,710.00 | 11,030.00 | 11,030.00 | 3.96% | 56,438 |
| Mar 9, 2026 | 10,900.00 | 11,070.00 | 10,590.00 | 10,610.00 | 10,610.00 | -5.35% | 85,236 |
| Mar 6, 2026 | 10,700.00 | 11,290.00 | 10,700.00 | 11,210.00 | 11,210.00 | 2.19% | 164,089 |
| Mar 5, 2026 | 10,640.00 | 11,210.00 | 10,640.00 | 10,970.00 | 10,970.00 | 3.39% | 305,408 |
| Mar 4, 2026 | 11,790.00 | 11,790.00 | 10,610.00 | 10,610.00 | 10,610.00 | -10.01% | 151,023 |
| Mar 3, 2026 | 11,690.00 | 12,110.00 | 11,690.00 | 11,790.00 | 11,790.00 | -0.67% | 54,926 |
| Feb 27, 2026 | 12,300.00 | 12,320.00 | 11,700.00 | 11,870.00 | 11,870.00 | -3.50% | 39,549 |
| Feb 26, 2026 | 12,140.00 | 12,430.00 | 12,100.00 | 12,300.00 | 12,300.00 | 1.49% | 43,995 |
| Feb 25, 2026 | 12,690.00 | 12,700.00 | 12,120.00 | 12,120.00 | 12,120.00 | -3.81% | 36,472 |
| Feb 24, 2026 | 12,610.00 | 12,720.00 | 12,200.00 | 12,600.00 | 12,600.00 | -0.16% | 47,558 |
| Feb 23, 2026 | 12,530.00 | 13,200.00 | 12,490.00 | 12,620.00 | 12,620.00 | 2.60% | 72,774 |
| Feb 20, 2026 | 11,720.00 | 12,580.00 | 11,590.00 | 12,300.00 | 12,300.00 | 4.95% | 43,532 |
| Feb 19, 2026 | 11,100.00 | 11,780.00 | 11,100.00 | 11,720.00 | 11,720.00 | 5.59% | 58,660 |
| Feb 13, 2026 | 11,140.00 | 11,180.00 | 10,810.00 | 11,100.00 | 11,100.00 | -0.36% | 15,606 |
| Feb 12, 2026 | 11,000.00 | 11,170.00 | 11,000.00 | 11,140.00 | 11,140.00 | 0.72% | 14,768 |
| Feb 11, 2026 | 11,030.00 | 11,130.00 | 10,900.00 | 11,060.00 | 11,060.00 | 0.27% | 12,156 |
| Feb 10, 2026 | 10,920.00 | 11,160.00 | 10,920.00 | 11,030.00 | 11,030.00 | 1.10% | 28,560 |
| Feb 9, 2026 | 10,790.00 | 11,000.00 | 10,600.00 | 10,910.00 | 10,910.00 | 1.11% | 44,903 |
| Feb 6, 2026 | 10,830.00 | 10,890.00 | 10,500.00 | 10,790.00 | 10,790.00 | -0.37% | 16,989 |
| Feb 5, 2026 | 10,970.00 | 11,000.00 | 10,780.00 | 10,830.00 | 10,830.00 | -1.37% | 31,038 |
| Feb 4, 2026 | 10,920.00 | 11,200.00 | 10,860.00 | 10,980.00 | 10,980.00 | 1.29% | 27,776 |
| Feb 3, 2026 | 10,820.00 | 11,000.00 | 10,790.00 | 10,840.00 | 10,840.00 | 0.28% | 24,304 |
| Feb 2, 2026 | 10,750.00 | 10,890.00 | 10,540.00 | 10,810.00 | 10,810.00 | 0.19% | 44,597 |
| Jan 30, 2026 | 11,000.00 | 11,000.00 | 10,740.00 | 10,790.00 | 10,790.00 | -2.09% | 24,196 |
| Jan 29, 2026 | 10,770.00 | 11,060.00 | 10,600.00 | 11,020.00 | 11,020.00 | 2.23% | 33,483 |
| Jan 28, 2026 | 10,800.00 | 10,950.00 | 10,570.00 | 10,780.00 | 10,780.00 | -0.19% | 27,639 |
| Jan 27, 2026 | 10,790.00 | 10,860.00 | 10,560.00 | 10,800.00 | 10,800.00 | 1.79% | 22,581 |
| Jan 26, 2026 | 10,540.00 | 10,710.00 | 10,440.00 | 10,610.00 | 10,610.00 | 0.66% | 34,303 |
| 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 |