Ubiquoss Holdings Inc. (KOSDAQ:078070)
South Korea · Delayed Price · Currency is KRW 10,420
-570 (-5.19%)
At close: Jun 5, 2026
Ubiquoss Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 10,850.00 | 10,870.00 | 10,300.00 | 10,420.00 | 10,420.00 | -5.19% | 93,347 |
| 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% | 82,566 |
| May 29, 2026 | 12,810.00 | 12,810.00 | 11,820.00 | 12,050.00 | 12,050.00 | -2.74% | 78,838 |
| May 28, 2026 | 12,840.00 | 13,180.00 | 12,040.00 | 12,390.00 | 12,390.00 | -3.50% | 88,254 |
| May 27, 2026 | 13,600.00 | 13,670.00 | 12,790.00 | 12,840.00 | 12,840.00 | -6.14% | 141,351 |
| 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% | 73,235 |
| May 21, 2026 | 13,300.00 | 13,980.00 | 13,300.00 | 13,380.00 | 13,380.00 | 0.75% | 64,581 |
| May 20, 2026 | 13,460.00 | 13,510.00 | 12,700.00 | 13,280.00 | 13,280.00 | -1.78% | 90,688 |
| 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 |
| Apr 14, 2026 | 17,800.00 | 21,550.00 | 17,660.00 | 19,210.00 | 19,210.00 | 14.21% | 1,884,715 |
| Apr 13, 2026 | 16,720.00 | 17,400.00 | 16,000.00 | 16,820.00 | 16,820.00 | 0.06% | 328,988 |
| Apr 10, 2026 | 16,950.00 | 17,770.00 | 16,440.00 | 16,810.00 | 16,810.00 | 1.88% | 447,480 |
| Apr 9, 2026 | 17,340.00 | 17,650.00 | 16,350.00 | 16,500.00 | 16,500.00 | -4.62% | 372,879 |
| Apr 8, 2026 | 16,010.00 | 18,940.00 | 15,630.00 | 17,300.00 | 17,300.00 | 14.42% | 1,452,884 |
| Apr 7, 2026 | 16,300.00 | 16,380.00 | 14,720.00 | 15,120.00 | 15,120.00 | -3.76% | 400,569 |
| Apr 6, 2026 | 15,250.00 | 16,350.00 | 15,240.00 | 15,710.00 | 15,710.00 | 3.15% | 319,939 |
| Apr 3, 2026 | 16,050.00 | 16,630.00 | 15,000.00 | 15,230.00 | 15,230.00 | -1.49% | 282,814 |
| Apr 2, 2026 | 16,650.00 | 16,790.00 | 15,240.00 | 15,460.00 | 15,460.00 | -5.39% | 376,048 |
| Apr 1, 2026 | 15,100.00 | 17,400.00 | 14,970.00 | 16,340.00 | 16,340.00 | 12.46% | 874,811 |
| Mar 31, 2026 | 15,810.00 | 15,830.00 | 14,190.00 | 14,530.00 | 14,530.00 | -10.14% | 479,309 |
| Mar 30, 2026 | 16,350.00 | 16,870.00 | 15,800.00 | 16,170.00 | 16,170.00 | -1.04% | 336,289 |
| Mar 27, 2026 | 15,980.00 | 16,890.00 | 15,710.00 | 16,340.00 | 16,340.00 | 2.83% | 488,216 |
| Mar 26, 2026 | 16,950.00 | 17,370.00 | 15,880.00 | 15,890.00 | 15,890.00 | -6.31% | 738,869 |
| Mar 25, 2026 | 13,910.00 | 17,780.00 | 13,680.00 | 16,960.00 | 16,960.00 | 23.98% | 2,500,125 |
| Mar 24, 2026 | 14,300.00 | 14,420.00 | 13,200.00 | 13,680.00 | 13,680.00 | -0.87% | 249,889 |