Ubion Co.Ltd. (KOSDAQ:084440)
South Korea · Delayed Price · Currency is KRW 1,004.00
+1.00 (0.10%)
At close: Nov 14, 2025
Ubion Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 953.00 | 977.00 | 950.00 | 968.00 | 968.00 | 1.47% | 31,019 |
| Nov 19, 2025 | 959.00 | 975.00 | 940.00 | 954.00 | 954.00 | -2.15% | 71,658 |
| Nov 18, 2025 | 997.00 | 997.00 | 970.00 | 975.00 | 975.00 | -2.21% | 22,700 |
| Nov 17, 2025 | 1,005.00 | 1,014.00 | 991.00 | 997.00 | 997.00 | -0.70% | 17,153 |
| Nov 14, 2025 | 992.00 | 1,069.00 | 992.00 | 1,004.00 | 1,004.00 | 0.10% | 36,660 |
| Nov 13, 2025 | 1,006.00 | 1,034.00 | 991.00 | 1,003.00 | 1,003.00 | -0.30% | 63,527 |
| Nov 12, 2025 | 1,013.00 | 1,128.00 | 987.00 | 1,006.00 | 1,006.00 | 0.40% | 347,810 |
| Nov 11, 2025 | 997.00 | 1,095.00 | 997.00 | 1,002.00 | 1,002.00 | 0.50% | 42,925 |
| Nov 10, 2025 | 991.00 | 1,004.00 | 987.00 | 997.00 | 997.00 | -0.70% | 30,361 |
| Nov 7, 2025 | 995.00 | 1,004.00 | 985.00 | 1,004.00 | 1,004.00 | - | 44,318 |
| Nov 6, 2025 | 1,010.00 | 1,010.00 | 999.00 | 1,004.00 | 1,004.00 | -0.59% | 8,820 |
| Nov 5, 2025 | 1,050.00 | 1,080.00 | 994.00 | 1,010.00 | 1,010.00 | -4.63% | 28,533 |
| Nov 4, 2025 | 1,010.00 | 1,075.00 | 976.00 | 1,059.00 | 1,059.00 | 4.85% | 55,683 |
| Nov 3, 2025 | 1,041.00 | 1,073.00 | 1,003.00 | 1,010.00 | 1,010.00 | -2.98% | 30,435 |
| Oct 31, 2025 | 1,070.00 | 1,085.00 | 1,039.00 | 1,041.00 | 1,041.00 | -2.71% | 24,057 |
| Oct 30, 2025 | 1,025.00 | 1,100.00 | 1,025.00 | 1,070.00 | 1,070.00 | 4.39% | 197,861 |
| Oct 29, 2025 | 1,032.00 | 1,040.00 | 980.00 | 1,025.00 | 1,025.00 | -0.39% | 37,856 |
| Oct 28, 2025 | 1,032.00 | 1,038.00 | 1,000.00 | 1,029.00 | 1,029.00 | 0.49% | 45,058 |
| Oct 27, 2025 | 1,036.00 | 1,052.00 | 1,015.00 | 1,024.00 | 1,024.00 | -2.75% | 39,528 |
| Oct 24, 2025 | 1,058.00 | 1,086.00 | 1,011.00 | 1,053.00 | 1,053.00 | -0.66% | 21,230 |
| Oct 23, 2025 | 1,045.00 | 1,080.00 | 1,041.00 | 1,060.00 | 1,060.00 | 1.44% | 17,406 |
| Oct 22, 2025 | 1,049.00 | 1,070.00 | 1,000.00 | 1,045.00 | 1,045.00 | -0.38% | 11,471 |
| Oct 21, 2025 | 1,043.00 | 1,050.00 | 1,037.00 | 1,049.00 | 1,049.00 | 0.58% | 14,492 |
| Oct 20, 2025 | 1,041.00 | 1,059.00 | 1,011.00 | 1,043.00 | 1,043.00 | 0.19% | 19,789 |
| Oct 17, 2025 | 1,041.00 | 1,088.00 | 1,041.00 | 1,041.00 | 1,041.00 | - | 33,176 |
| Oct 16, 2025 | 1,041.00 | 1,114.00 | 1,041.00 | 1,041.00 | 1,041.00 | - | 31,661 |
| Oct 15, 2025 | 1,028.00 | 1,041.00 | 1,028.00 | 1,041.00 | 1,041.00 | 1.26% | 15,760 |
| Oct 14, 2025 | 1,064.00 | 1,100.00 | 1,012.00 | 1,028.00 | 1,028.00 | -3.38% | 24,488 |
| Oct 13, 2025 | 1,080.00 | 1,110.00 | 1,064.00 | 1,064.00 | 1,064.00 | -1.48% | 16,652 |
| Oct 10, 2025 | 1,040.00 | 1,090.00 | 1,040.00 | 1,080.00 | 1,080.00 | 6.30% | 34,039 |
| Oct 2, 2025 | 1,060.00 | 1,073.00 | 1,014.00 | 1,016.00 | 1,016.00 | -4.15% | 20,120 |
| Oct 1, 2025 | 1,039.00 | 1,061.00 | 1,029.00 | 1,060.00 | 1,060.00 | 2.02% | 18,826 |
| Sep 30, 2025 | 1,045.00 | 1,061.00 | 1,029.00 | 1,039.00 | 1,039.00 | -0.57% | 25,535 |
| Sep 29, 2025 | 1,047.00 | 1,147.00 | 1,039.00 | 1,045.00 | 1,045.00 | -0.19% | 49,584 |
| Sep 26, 2025 | 1,058.00 | 1,061.00 | 1,047.00 | 1,047.00 | 1,047.00 | -1.04% | 12,081 |
| Sep 25, 2025 | 1,054.00 | 1,069.00 | 1,051.00 | 1,058.00 | 1,058.00 | 0.38% | 20,970 |
| Sep 24, 2025 | 1,049.00 | 1,058.00 | 1,041.00 | 1,054.00 | 1,054.00 | 0.48% | 29,179 |
| Sep 23, 2025 | 1,051.00 | 1,075.00 | 1,045.00 | 1,049.00 | 1,049.00 | -0.19% | 21,195 |
| Sep 22, 2025 | 1,049.00 | 1,070.00 | 1,048.00 | 1,051.00 | 1,051.00 | 0.29% | 37,310 |
| Sep 19, 2025 | 1,076.00 | 1,076.00 | 1,012.00 | 1,048.00 | 1,048.00 | -2.60% | 39,434 |
| Sep 18, 2025 | 1,080.00 | 1,080.00 | 1,064.00 | 1,076.00 | 1,076.00 | -0.37% | 22,103 |
| Sep 17, 2025 | 1,085.00 | 1,099.00 | 1,066.00 | 1,080.00 | 1,080.00 | 1.89% | 26,889 |
| Sep 16, 2025 | 1,067.00 | 1,100.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.66% | 33,228 |
| Sep 15, 2025 | 1,065.00 | 1,099.00 | 1,064.00 | 1,067.00 | 1,067.00 | 0.19% | 38,090 |
| Sep 12, 2025 | 1,089.00 | 1,090.00 | 1,062.00 | 1,065.00 | 1,065.00 | -2.20% | 24,982 |
| Sep 11, 2025 | 1,063.00 | 1,089.00 | 1,062.00 | 1,089.00 | 1,089.00 | 2.54% | 41,831 |
| Sep 10, 2025 | 1,059.00 | 1,074.00 | 1,055.00 | 1,062.00 | 1,062.00 | 0.76% | 68,048 |
| Sep 9, 2025 | 1,045.00 | 1,262.00 | 1,040.00 | 1,054.00 | 1,054.00 | 0.86% | 1,435,460 |
| Sep 8, 2025 | 1,047.00 | 1,056.00 | 1,042.00 | 1,045.00 | 1,045.00 | -0.29% | 17,020 |
| Sep 5, 2025 | 1,054.00 | 1,064.00 | 1,044.00 | 1,048.00 | 1,048.00 | -0.57% | 14,112 |