Ubiquoss Holdings Inc. (KOSDAQ:078070)
South Korea · Delayed Price · Currency is KRW 10,770
+30 (0.28%)
At close: Dec 5, 2025
Ubiquoss Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,890.00 | 10,890.00 | 10,580.00 | 10,770.00 | 10,770.00 | 0.28% | 9,881 |
| Dec 4, 2025 | 10,810.00 | 11,000.00 | 10,680.00 | 10,740.00 | 10,740.00 | -1.38% | 8,316 |
| Dec 3, 2025 | 10,640.00 | 10,970.00 | 10,600.00 | 10,890.00 | 10,890.00 | 2.35% | 20,848 |
| Dec 2, 2025 | 10,700.00 | 10,700.00 | 10,510.00 | 10,640.00 | 10,640.00 | 0.09% | 8,833 |
| Dec 1, 2025 | 10,600.00 | 10,710.00 | 10,520.00 | 10,630.00 | 10,630.00 | 0.28% | 28,611 |
| Nov 28, 2025 | 10,590.00 | 10,620.00 | 10,150.00 | 10,600.00 | 10,600.00 | 0.95% | 18,627 |
| Nov 27, 2025 | 10,590.00 | 10,600.00 | 10,490.00 | 10,500.00 | 10,500.00 | -0.57% | 10,461 |
| Nov 26, 2025 | 10,660.00 | 10,670.00 | 10,430.00 | 10,560.00 | 10,560.00 | -0.66% | 57,284 |
| Nov 25, 2025 | 10,500.00 | 10,660.00 | 10,390.00 | 10,630.00 | 10,630.00 | 1.72% | 48,105 |
| Nov 24, 2025 | 10,600.00 | 10,600.00 | 10,430.00 | 10,450.00 | 10,450.00 | -1.42% | 32,628 |
| Nov 21, 2025 | 10,620.00 | 10,660.00 | 10,320.00 | 10,600.00 | 10,600.00 | -0.84% | 8,083 |
| Nov 20, 2025 | 10,540.00 | 10,710.00 | 10,380.00 | 10,690.00 | 10,690.00 | 1.42% | 31,048 |
| Nov 19, 2025 | 10,770.00 | 10,820.00 | 10,390.00 | 10,540.00 | 10,540.00 | -2.14% | 46,657 |
| Nov 18, 2025 | 10,780.00 | 10,890.00 | 10,300.00 | 10,770.00 | 10,770.00 | -0.65% | 36,463 |
| Nov 17, 2025 | 10,960.00 | 11,000.00 | 10,690.00 | 10,840.00 | 10,840.00 | 0.37% | 53,369 |
| Nov 14, 2025 | 10,620.00 | 10,950.00 | 10,540.00 | 10,800.00 | 10,800.00 | 0.84% | 92,405 |
| Nov 13, 2025 | 10,780.00 | 10,910.00 | 10,670.00 | 10,710.00 | 10,710.00 | -0.65% | 69,560 |
| Nov 12, 2025 | 10,620.00 | 10,800.00 | 10,500.00 | 10,780.00 | 10,780.00 | 1.51% | 45,858 |
| Nov 11, 2025 | 10,680.00 | 10,700.00 | 10,470.00 | 10,620.00 | 10,620.00 | -0.09% | 15,748 |
| Nov 10, 2025 | 10,490.00 | 10,680.00 | 10,360.00 | 10,630.00 | 10,630.00 | 1.24% | 24,566 |
| Nov 7, 2025 | 10,450.00 | 10,500.00 | 10,190.00 | 10,500.00 | 10,500.00 | - | 16,411 |
| Nov 6, 2025 | 10,410.00 | 10,640.00 | 10,300.00 | 10,500.00 | 10,500.00 | 0.86% | 12,275 |
| Nov 5, 2025 | 10,410.00 | 10,500.00 | 9,960.00 | 10,410.00 | 10,410.00 | - | 39,125 |
| Nov 4, 2025 | 10,120.00 | 10,450.00 | 9,760.00 | 10,410.00 | 10,410.00 | 4.10% | 43,968 |
| Nov 3, 2025 | 10,720.00 | 10,720.00 | 9,910.00 | 10,000.00 | 10,000.00 | -6.72% | 96,407 |
| Oct 31, 2025 | 10,800.00 | 10,800.00 | 10,470.00 | 10,720.00 | 10,720.00 | -0.74% | 17,096 |
| Oct 30, 2025 | 10,640.00 | 10,800.00 | 10,520.00 | 10,800.00 | 10,800.00 | 0.75% | 11,177 |
| Oct 29, 2025 | 10,680.00 | 10,800.00 | 10,460.00 | 10,720.00 | 10,720.00 | 2.19% | 37,509 |
| Oct 28, 2025 | 10,930.00 | 10,930.00 | 10,490.00 | 10,490.00 | 10,490.00 | -3.41% | 36,427 |
| Oct 27, 2025 | 11,090.00 | 11,160.00 | 10,790.00 | 10,860.00 | 10,860.00 | -2.07% | 33,700 |
| Oct 24, 2025 | 11,210.00 | 11,300.00 | 11,090.00 | 11,090.00 | 11,090.00 | -2.20% | 19,859 |
| Oct 23, 2025 | 11,390.00 | 11,390.00 | 11,200.00 | 11,340.00 | 11,340.00 | -0.44% | 10,231 |
| Oct 22, 2025 | 11,470.00 | 11,470.00 | 11,300.00 | 11,390.00 | 11,390.00 | -0.70% | 7,077 |
| Oct 21, 2025 | 11,560.00 | 11,630.00 | 11,360.00 | 11,470.00 | 11,470.00 | -1.46% | 17,587 |
| Oct 20, 2025 | 11,300.00 | 11,640.00 | 10,920.00 | 11,640.00 | 11,640.00 | 3.01% | 50,472 |
| Oct 17, 2025 | 11,650.00 | 11,650.00 | 11,200.00 | 11,300.00 | 11,300.00 | -3.00% | 23,791 |
| Oct 16, 2025 | 11,400.00 | 11,650.00 | 11,330.00 | 11,650.00 | 11,650.00 | 2.92% | 32,962 |
| Oct 15, 2025 | 11,370.00 | 11,420.00 | 11,200.00 | 11,320.00 | 11,320.00 | -0.70% | 64,396 |
| Oct 14, 2025 | 11,410.00 | 11,420.00 | 11,280.00 | 11,400.00 | 11,400.00 | -0.09% | 22,837 |
| Oct 13, 2025 | 10,820.00 | 11,410.00 | 10,820.00 | 11,410.00 | 11,410.00 | 5.45% | 61,057 |
| Oct 10, 2025 | 10,790.00 | 11,420.00 | 10,680.00 | 10,820.00 | 10,820.00 | 0.28% | 143,791 |
| Oct 2, 2025 | 10,770.00 | 10,800.00 | 10,630.00 | 10,790.00 | 10,790.00 | 0.56% | 28,764 |
| Oct 1, 2025 | 10,700.00 | 10,780.00 | 10,550.00 | 10,730.00 | 10,730.00 | 0.28% | 13,840 |
| Sep 30, 2025 | 10,690.00 | 10,750.00 | 10,400.00 | 10,700.00 | 10,700.00 | 0.85% | 87,825 |
| Sep 29, 2025 | 10,700.00 | 10,700.00 | 10,580.00 | 10,610.00 | 10,610.00 | -0.84% | 7,367 |
| Sep 26, 2025 | 10,610.00 | 10,850.00 | 10,590.00 | 10,700.00 | 10,700.00 | 0.85% | 28,135 |
| Sep 25, 2025 | 10,840.00 | 10,840.00 | 10,610.00 | 10,610.00 | 10,610.00 | -2.12% | 17,023 |
| Sep 24, 2025 | 10,670.00 | 10,850.00 | 10,550.00 | 10,840.00 | 10,840.00 | 1.59% | 38,101 |
| Sep 23, 2025 | 10,580.00 | 10,690.00 | 10,480.00 | 10,670.00 | 10,670.00 | 0.85% | 11,630 |
| Sep 22, 2025 | 10,720.00 | 10,720.00 | 10,460.00 | 10,580.00 | 10,580.00 | -1.31% | 13,457 |