Ubiquoss Holdings Inc. (KOSDAQ:078070)
South Korea · Delayed Price · Currency is KRW 7,800.00
-500.00 (-6.02%)
At close: Jun 26, 2026
Ubiquoss Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 7,610.00 | 8,230.00 | 7,610.00 | 8,180.00 | 8,180.00 | 4.87% | 73,866 |
| Jun 26, 2026 | 8,300.00 | 8,300.00 | 7,630.00 | 7,800.00 | 7,800.00 | -6.02% | 74,927 |
| Jun 25, 2026 | 8,250.00 | 8,560.00 | 8,100.00 | 8,300.00 | 8,300.00 | -1.19% | 36,244 |
| Jun 24, 2026 | 8,530.00 | 8,760.00 | 8,250.00 | 8,400.00 | 8,400.00 | -2.44% | 88,543 |
| Jun 23, 2026 | 9,230.00 | 9,300.00 | 8,610.00 | 8,610.00 | 8,610.00 | -7.42% | 134,534 |
| Jun 22, 2026 | 9,570.00 | 9,600.00 | 9,280.00 | 9,300.00 | 9,300.00 | -4.02% | 49,220 |
| Jun 19, 2026 | 9,530.00 | 9,700.00 | 9,290.00 | 9,690.00 | 9,690.00 | 1.68% | 62,187 |
| Jun 18, 2026 | 10,000.00 | 10,000.00 | 9,500.00 | 9,530.00 | 9,530.00 | -4.32% | 66,392 |
| Jun 17, 2026 | 10,120.00 | 10,190.00 | 9,800.00 | 9,960.00 | 9,960.00 | -1.58% | 31,120 |
| Jun 16, 2026 | 10,250.00 | 10,450.00 | 10,110.00 | 10,120.00 | 10,120.00 | -1.75% | 27,410 |
| Jun 15, 2026 | 10,390.00 | 10,550.00 | 10,240.00 | 10,300.00 | 10,300.00 | -0.48% | 29,284 |
| Jun 12, 2026 | 10,420.00 | 10,450.00 | 10,100.00 | 10,350.00 | 10,350.00 | 2.48% | 39,067 |
| Jun 11, 2026 | 10,000.00 | 10,130.00 | 9,720.00 | 10,100.00 | 10,100.00 | 1.00% | 50,063 |
| Jun 10, 2026 | 9,900.00 | 10,340.00 | 9,890.00 | 10,000.00 | 10,000.00 | -1.48% | 40,160 |
| Jun 9, 2026 | 9,830.00 | 10,440.00 | 9,830.00 | 10,150.00 | 10,150.00 | 3.05% | 39,537 |
| Jun 8, 2026 | 9,870.00 | 10,190.00 | 9,740.00 | 9,850.00 | 9,850.00 | -5.47% | 59,544 |
| Jun 5, 2026 | 10,850.00 | 10,870.00 | 10,300.00 | 10,420.00 | 10,420.00 | -5.19% | 93,436 |
| Jun 4, 2026 | 10,990.00 | 11,850.00 | 10,890.00 | 10,990.00 | 10,990.00 | -0.27% | 56,680 |
| Jun 2, 2026 | 11,800.00 | 11,800.00 | 10,850.00 | 11,020.00 | 11,020.00 | -4.84% | 117,786 |
| Jun 1, 2026 | 11,990.00 | 12,040.00 | 11,400.00 | 11,580.00 | 11,580.00 | -3.90% | 83,494 |
| May 29, 2026 | 12,810.00 | 12,810.00 | 11,820.00 | 12,050.00 | 12,050.00 | -2.74% | 79,052 |
| May 28, 2026 | 12,840.00 | 13,180.00 | 12,040.00 | 12,390.00 | 12,390.00 | -3.50% | 88,676 |
| May 27, 2026 | 13,600.00 | 13,670.00 | 12,790.00 | 12,840.00 | 12,840.00 | -6.14% | 142,091 |
| May 26, 2026 | 14,480.00 | 14,570.00 | 13,500.00 | 13,680.00 | 13,680.00 | -4.47% | 85,458 |
| May 22, 2026 | 13,640.00 | 14,440.00 | 13,500.00 | 14,320.00 | 14,320.00 | 7.03% | 73,519 |
| May 21, 2026 | 13,300.00 | 13,980.00 | 13,300.00 | 13,380.00 | 13,380.00 | 0.75% | 65,422 |
| May 20, 2026 | 13,460.00 | 13,510.00 | 12,700.00 | 13,280.00 | 13,280.00 | -1.78% | 91,371 |
| May 19, 2026 | 14,400.00 | 14,590.00 | 13,100.00 | 13,520.00 | 13,520.00 | -7.33% | 203,029 |
| May 18, 2026 | 14,450.00 | 14,600.00 | 13,620.00 | 14,590.00 | 14,590.00 | -1.42% | 94,838 |
| May 15, 2026 | 15,130.00 | 15,190.00 | 14,110.00 | 14,800.00 | 14,800.00 | -2.18% | 94,058 |
| May 14, 2026 | 14,810.00 | 15,370.00 | 14,500.00 | 15,130.00 | 15,130.00 | 1.89% | 139,749 |
| May 13, 2026 | 14,550.00 | 15,990.00 | 13,990.00 | 14,850.00 | 14,850.00 | 2.34% | 192,470 |
| May 12, 2026 | 15,170.00 | 15,420.00 | 14,280.00 | 14,510.00 | 14,510.00 | -2.16% | 183,468 |
| May 11, 2026 | 15,390.00 | 15,570.00 | 14,810.00 | 14,830.00 | 14,830.00 | -4.08% | 156,492 |
| May 8, 2026 | 16,190.00 | 16,200.00 | 15,210.00 | 15,460.00 | 15,460.00 | -3.01% | 121,082 |
| May 7, 2026 | 16,480.00 | 17,030.00 | 15,910.00 | 15,940.00 | 15,940.00 | -3.28% | 199,809 |
| May 6, 2026 | 15,960.00 | 16,740.00 | 15,400.00 | 16,480.00 | 16,480.00 | 3.39% | 285,102 |
| May 4, 2026 | 15,800.00 | 16,250.00 | 15,600.00 | 15,940.00 | 15,940.00 | 3.24% | 124,171 |
| Apr 30, 2026 | 15,770.00 | 16,130.00 | 15,300.00 | 15,440.00 | 15,440.00 | -2.09% | 107,176 |
| Apr 29, 2026 | 16,060.00 | 16,190.00 | 15,590.00 | 15,770.00 | 15,770.00 | -2.89% | 116,654 |
| Apr 28, 2026 | 16,220.00 | 16,495.00 | 15,980.00 | 16,240.00 | 16,240.00 | 0.12% | 139,267 |
| Apr 27, 2026 | 15,910.00 | 16,490.00 | 15,910.00 | 16,220.00 | 16,220.00 | 1.82% | 165,064 |
| Apr 24, 2026 | 15,980.00 | 16,050.00 | 15,630.00 | 15,930.00 | 15,930.00 | -0.56% | 157,315 |
| Apr 23, 2026 | 17,040.00 | 17,130.00 | 15,580.00 | 16,020.00 | 16,020.00 | -5.65% | 330,075 |
| Apr 22, 2026 | 17,020.00 | 17,290.00 | 16,590.00 | 16,980.00 | 16,980.00 | -2.41% | 202,233 |
| Apr 21, 2026 | 17,190.00 | 17,440.00 | 16,610.00 | 17,400.00 | 17,400.00 | 2.47% | 283,616 |
| Apr 20, 2026 | 17,350.00 | 17,350.00 | 16,750.00 | 16,980.00 | 16,980.00 | -3.41% | 300,457 |
| Apr 17, 2026 | 17,100.00 | 17,650.00 | 16,510.00 | 17,580.00 | 17,580.00 | 3.90% | 278,702 |
| Apr 16, 2026 | 18,530.00 | 18,580.00 | 16,900.00 | 16,920.00 | 16,920.00 | -8.69% | 494,699 |
| Apr 15, 2026 | 19,270.00 | 19,420.00 | 18,490.00 | 18,530.00 | 18,530.00 | -3.54% | 571,230 |