Ubiquoss Holdings Inc. (KOSDAQ:078070)
South Korea · Delayed Price · Currency is KRW 7,470.00
-50.00 (-0.66%)
At close: Nov 6, 2026
Ubiquoss Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7,180.00 | 7,470.00 | 7,020.00 | 7,470.00 | 7,470.00 | -0.66% | 18,034 |
| Nov 5, 2026 | 7,570.00 | 7,750.00 | 7,340.00 | 7,520.00 | 7,520.00 | -0.66% | 19,748 |
| Nov 4, 2026 | 7,750.00 | 7,800.00 | 7,420.00 | 7,570.00 | 7,570.00 | -1.43% | 18,362 |
| Nov 3, 2026 | 7,860.00 | 7,860.00 | 7,620.00 | 7,680.00 | 7,680.00 | -1.92% | 7,229 |
| Nov 2, 2026 | 7,430.00 | 7,850.00 | 7,430.00 | 7,830.00 | 7,830.00 | 1.29% | 4,247 |
| Oct 30, 2026 | 8,010.00 | 8,010.00 | 7,670.00 | 7,730.00 | 7,730.00 | -3.62% | 12,921 |
| Oct 29, 2026 | 8,090.00 | 8,150.00 | 7,930.00 | 8,020.00 | 8,020.00 | -0.87% | 12,428 |
| Oct 28, 2026 | 7,970.00 | 8,200.00 | 7,920.00 | 8,090.00 | 8,090.00 | 3.19% | 19,419 |
| Oct 27, 2026 | 7,700.00 | 7,970.00 | 7,700.00 | 7,840.00 | 7,840.00 | 0.77% | 11,672 |
| Oct 26, 2026 | 8,000.00 | 8,000.00 | 7,610.00 | 7,780.00 | 7,780.00 | -0.38% | 21,890 |
| Oct 23, 2026 | 8,290.00 | 8,290.00 | 7,670.00 | 7,810.00 | 7,810.00 | -1.39% | 24,726 |
| Oct 22, 2026 | 8,150.00 | 8,150.00 | 7,900.00 | 7,920.00 | 7,920.00 | -2.46% | 16,682 |
| Oct 21, 2026 | 8,060.00 | 8,130.00 | 7,910.00 | 8,120.00 | 8,120.00 | 1.37% | 21,857 |
| Oct 20, 2026 | 8,550.00 | 8,550.00 | 7,980.00 | 8,010.00 | 8,010.00 | -2.32% | 20,029 |
| Oct 19, 2026 | 8,150.00 | 8,570.00 | 8,090.00 | 8,200.00 | 8,200.00 | -0.49% | 20,506 |
| Oct 16, 2026 | 8,300.00 | 8,310.00 | 7,850.00 | 8,240.00 | 8,240.00 | 2.87% | 11,810 |
| Oct 15, 2026 | 8,330.00 | 8,420.00 | 7,880.00 | 8,010.00 | 8,010.00 | -6.75% | 34,231 |
| Oct 14, 2026 | 8,570.00 | 8,840.00 | 8,520.00 | 8,590.00 | 8,590.00 | 0.23% | 15,416 |
| Oct 13, 2026 | 8,710.00 | 8,750.00 | 8,440.00 | 8,570.00 | 8,570.00 | -2.50% | 9,588 |
| Oct 12, 2026 | 9,150.00 | 9,160.00 | 8,720.00 | 8,790.00 | 8,790.00 | -4.04% | 20,832 |
| Oct 8, 2026 | 9,270.00 | 9,270.00 | 8,970.00 | 9,160.00 | 9,160.00 | -0.87% | 23,280 |
| Oct 7, 2026 | 9,240.00 | 9,440.00 | 9,140.00 | 9,240.00 | 9,240.00 | - | 16,579 |
| Oct 6, 2026 | 9,240.00 | 9,240.00 | 9,050.00 | 9,240.00 | 9,240.00 | 0.76% | 24,015 |
| Oct 2, 2026 | 8,880.00 | 9,420.00 | 8,840.00 | 9,170.00 | 9,170.00 | 3.38% | 45,630 |
| Oct 1, 2026 | 8,850.00 | 8,890.00 | 8,690.00 | 8,870.00 | 8,870.00 | 0.34% | 10,818 |
| Sep 30, 2026 | 8,700.00 | 8,940.00 | 8,700.00 | 8,840.00 | 8,840.00 | -0.11% | 7,489 |
| Sep 29, 2026 | 8,770.00 | 8,870.00 | 8,610.00 | 8,850.00 | 8,850.00 | 0.68% | 14,218 |
| Sep 28, 2026 | 8,750.00 | 8,870.00 | 8,690.00 | 8,790.00 | 8,790.00 | 0.23% | 15,507 |
| Sep 23, 2026 | 8,680.00 | 8,960.00 | 8,510.00 | 8,770.00 | 8,770.00 | 1.04% | 32,153 |
| Sep 22, 2026 | 8,680.00 | 8,790.00 | 8,510.00 | 8,680.00 | 8,680.00 | -0.12% | 23,382 |
| Sep 21, 2026 | 8,800.00 | 8,800.00 | 8,540.00 | 8,690.00 | 8,690.00 | -0.57% | 13,775 |
| Sep 18, 2026 | 8,610.00 | 8,770.00 | 8,510.00 | 8,740.00 | 8,740.00 | 2.82% | 30,243 |
| Sep 17, 2026 | 8,410.00 | 8,680.00 | 8,330.00 | 8,500.00 | 8,500.00 | 0.24% | 22,187 |
| Sep 16, 2026 | 8,510.00 | 8,650.00 | 8,400.00 | 8,480.00 | 8,480.00 | -0.35% | 16,973 |
| Sep 15, 2026 | 8,550.00 | 8,560.00 | 8,250.00 | 8,510.00 | 8,510.00 | 0.95% | 21,458 |
| Sep 14, 2026 | 8,430.00 | 8,550.00 | 8,250.00 | 8,430.00 | 8,430.00 | -0.12% | 16,653 |
| Sep 11, 2026 | 8,490.00 | 8,500.00 | 8,250.00 | 8,440.00 | 8,440.00 | -0.59% | 12,272 |
| Sep 10, 2026 | 8,370.00 | 8,490.00 | 8,190.00 | 8,490.00 | 8,490.00 | 1.43% | 10,942 |
| Sep 9, 2026 | 8,200.00 | 8,440.00 | 8,190.00 | 8,370.00 | 8,370.00 | 2.20% | 8,563 |
| Sep 8, 2026 | 8,580.00 | 8,580.00 | 8,190.00 | 8,190.00 | 8,190.00 | -5.54% | 34,751 |
| Sep 7, 2026 | 8,600.00 | 8,710.00 | 8,380.00 | 8,670.00 | 8,670.00 | 2.00% | 16,606 |
| Sep 4, 2026 | 8,550.00 | 8,640.00 | 8,380.00 | 8,500.00 | 8,500.00 | 1.19% | 11,759 |
| 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 |