Ubiquoss Holdings Inc. (KOSDAQ:078070)
South Korea · Delayed Price · Currency is KRW 8,240.00
-80.00 (-0.96%)
At close: Jul 16, 2026
Ubiquoss Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8,380.00 | 8,380.00 | 7,900.00 | 7,900.00 | 7,900.00 | -4.13% | 36,979 |
| Jul 16, 2026 | 8,340.00 | 8,400.00 | 8,060.00 | 8,240.00 | 8,240.00 | -0.96% | 40,849 |
| Jul 15, 2026 | 8,120.00 | 8,465.00 | 8,120.00 | 8,320.00 | 8,320.00 | 2.46% | 30,732 |
| Jul 14, 2026 | 7,800.00 | 8,280.00 | 7,650.00 | 8,120.00 | 8,120.00 | 1.75% | 63,383 |
| Jul 13, 2026 | 8,390.00 | 8,800.00 | 7,890.00 | 7,980.00 | 7,980.00 | -7.75% | 61,518 |
| Jul 10, 2026 | 7,960.00 | 8,710.00 | 7,960.00 | 8,650.00 | 8,650.00 | 7.86% | 41,363 |
| Jul 9, 2026 | 7,770.00 | 8,090.00 | 7,730.00 | 8,020.00 | 8,020.00 | 2.43% | 19,880 |
| Jul 8, 2026 | 8,060.00 | 8,210.00 | 7,700.00 | 7,830.00 | 7,830.00 | -2.85% | 46,004 |
| Jul 7, 2026 | 8,150.00 | 8,290.00 | 7,860.00 | 8,060.00 | 8,060.00 | -1.10% | 39,045 |
| Jul 6, 2026 | 8,380.00 | 8,380.00 | 8,000.00 | 8,150.00 | 8,150.00 | -2.16% | 37,086 |
| Jul 3, 2026 | 7,950.00 | 8,340.00 | 7,680.00 | 8,330.00 | 8,330.00 | 5.58% | 38,450 |
| Jul 2, 2026 | 8,300.00 | 8,300.00 | 7,560.00 | 7,890.00 | 7,890.00 | -3.78% | 56,027 |
| Jul 1, 2026 | 8,220.00 | 8,470.00 | 8,160.00 | 8,200.00 | 8,200.00 | -0.24% | 42,949 |
| Jun 30, 2026 | 8,170.00 | 8,400.00 | 8,090.00 | 8,220.00 | 8,220.00 | 0.49% | 29,725 |
| 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 |