Ubiquoss Holdings Inc. (KOSDAQ:078070)
South Korea · Delayed Price · Currency is KRW 8,500.00
+100.00 (1.19%)
At close: Sep 4, 2026
Ubiquoss Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8,900.00 | 8,900.00 | 8,290.00 | 8,400.00 | 8,400.00 | -0.47% | 9,494 |
| Sep 2, 2026 | 8,630.00 | 8,660.00 | 8,300.00 | 8,440.00 | 8,440.00 | -2.43% | 24,297 |
| Sep 1, 2026 | 8,860.00 | 8,920.00 | 8,630.00 | 8,650.00 | 8,650.00 | -0.69% | 11,921 |
| Aug 31, 2026 | 8,980.00 | 8,980.00 | 8,640.00 | 8,710.00 | 8,710.00 | -3.86% | 21,894 |
| Aug 28, 2026 | 9,060.00 | 9,250.00 | 8,900.00 | 9,060.00 | 9,060.00 | 0.33% | 22,235 |
| Aug 27, 2026 | 9,090.00 | 9,150.00 | 8,940.00 | 9,030.00 | 9,030.00 | -0.66% | 24,382 |
| Aug 26, 2026 | 9,250.00 | 9,250.00 | 8,770.00 | 9,090.00 | 9,090.00 | 1.00% | 12,133 |
| Aug 25, 2026 | 9,100.00 | 9,100.00 | 8,590.00 | 9,000.00 | 9,000.00 | 0.56% | 9,351 |
| Aug 24, 2026 | 8,810.00 | 9,160.00 | 8,750.00 | 8,950.00 | 8,950.00 | 1.59% | 10,559 |
| Aug 21, 2026 | 9,050.00 | 9,080.00 | 8,780.00 | 8,810.00 | 8,810.00 | -3.82% | 19,161 |
| Aug 20, 2026 | 8,940.00 | 9,260.00 | 8,920.00 | 9,160.00 | 9,160.00 | 2.46% | 17,300 |
| Aug 19, 2026 | 9,250.00 | 9,330.00 | 8,830.00 | 8,940.00 | 8,940.00 | -4.08% | 30,288 |
| Aug 18, 2026 | 9,860.00 | 9,860.00 | 9,220.00 | 9,320.00 | 9,320.00 | -3.82% | 25,356 |
| Aug 14, 2026 | 9,300.00 | 9,920.00 | 9,230.00 | 9,690.00 | 9,690.00 | 3.53% | 27,737 |
| Aug 13, 2026 | 9,690.00 | 9,720.00 | 9,260.00 | 9,360.00 | 9,360.00 | -2.80% | 25,086 |
| Aug 12, 2026 | 9,710.00 | 9,710.00 | 9,430.00 | 9,630.00 | 9,630.00 | -0.82% | 15,961 |
| Aug 11, 2026 | 9,410.00 | 9,780.00 | 9,410.00 | 9,710.00 | 9,710.00 | 0.10% | 12,607 |
| Aug 10, 2026 | 9,250.00 | 9,750.00 | 9,250.00 | 9,700.00 | 9,700.00 | 4.86% | 24,623 |
| Aug 7, 2026 | 9,220.00 | 9,550.00 | 9,080.00 | 9,250.00 | 9,250.00 | 0.33% | 30,884 |
| Aug 6, 2026 | 9,110.00 | 9,390.00 | 8,890.00 | 9,220.00 | 9,220.00 | 1.21% | 26,265 |
| Aug 5, 2026 | 9,070.00 | 9,290.00 | 9,000.00 | 9,110.00 | 9,110.00 | 3.05% | 31,533 |
| Aug 4, 2026 | 8,600.00 | 8,930.00 | 8,510.00 | 8,840.00 | 8,840.00 | 4.12% | 26,580 |
| Aug 3, 2026 | 8,360.00 | 8,670.00 | 8,210.00 | 8,490.00 | 8,490.00 | 1.68% | 22,454 |
| Jul 31, 2026 | 7,700.00 | 8,430.00 | 7,700.00 | 8,350.00 | 8,350.00 | 9.29% | 37,585 |
| Jul 30, 2026 | 7,200.00 | 7,950.00 | 7,200.00 | 7,640.00 | 7,640.00 | 0.66% | 27,635 |
| Jul 29, 2026 | 8,060.00 | 8,130.00 | 7,400.00 | 7,590.00 | 7,590.00 | -6.30% | 122,194 |
| Jul 28, 2026 | 8,450.00 | 8,450.00 | 7,880.00 | 8,100.00 | 8,100.00 | -4.82% | 65,435 |
| Jul 27, 2026 | 8,610.00 | 8,870.00 | 8,410.00 | 8,510.00 | 8,510.00 | 2.28% | 42,417 |
| Jul 24, 2026 | 8,520.00 | 8,670.00 | 8,200.00 | 8,320.00 | 8,320.00 | -2.80% | 21,920 |
| Jul 23, 2026 | 8,270.00 | 8,560.00 | 8,220.00 | 8,560.00 | 8,560.00 | 4.90% | 26,838 |
| Jul 22, 2026 | 8,180.00 | 8,490.00 | 8,000.00 | 8,160.00 | 8,160.00 | -0.12% | 18,604 |
| Jul 21, 2026 | 7,900.00 | 8,200.00 | 7,830.00 | 8,170.00 | 8,170.00 | 3.42% | 46,836 |
| 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 |