Ubion Co.Ltd. (KOSDAQ:084440)
South Korea · Delayed Price · Currency is KRW 1,180.00
-32.00 (-2.64%)
Last updated: Aug 6, 2025
Ubion Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,186.00 | 1,189.00 | 1,163.00 | 1,176.00 | - | -0.34% | 32,827 |
| Aug 6, 2025 | 1,213.00 | 1,213.00 | 1,164.00 | 1,180.00 | - | -2.64% | 39,436 |
| Aug 5, 2025 | 1,235.00 | 1,235.00 | 1,194.00 | 1,212.00 | - | -1.86% | 67,656 |
| Aug 4, 2025 | 1,190.00 | 1,241.00 | 1,163.00 | 1,235.00 | - | 3.78% | 100,715 |
| Aug 1, 2025 | 1,200.00 | 1,216.00 | 1,169.00 | 1,190.00 | - | -0.83% | 66,703 |
| Jul 31, 2025 | 1,182.00 | 1,214.00 | 1,163.00 | 1,200.00 | - | 1.52% | 36,968 |
| Jul 30, 2025 | 1,170.00 | 1,218.00 | 1,153.00 | 1,182.00 | - | 1.03% | 57,245 |
| Jul 29, 2025 | 1,160.00 | 1,242.00 | 1,145.00 | 1,170.00 | - | 0.86% | 55,298 |
| Jul 28, 2025 | 1,179.00 | 1,179.00 | 1,151.00 | 1,160.00 | - | -0.94% | 69,833 |
| Jul 25, 2025 | 1,177.00 | 1,179.00 | 1,165.00 | 1,171.00 | - | -1.43% | 25,170 |
| Jul 24, 2025 | 1,164.00 | 1,199.00 | 1,163.00 | 1,188.00 | - | 2.06% | 28,170 |
| Jul 23, 2025 | 1,194.00 | 1,210.00 | 1,158.00 | 1,164.00 | - | -1.94% | 76,715 |
| Jul 22, 2025 | 1,229.00 | 1,229.00 | 1,187.00 | 1,187.00 | - | -3.42% | 36,648 |
| Jul 21, 2025 | 1,185.00 | 1,260.00 | 1,162.00 | 1,229.00 | - | 3.71% | 77,191 |
| Jul 18, 2025 | 1,166.00 | 1,187.00 | 1,156.00 | 1,185.00 | - | 2.07% | 14,139 |
| Jul 17, 2025 | 1,161.00 | 1,187.00 | 1,155.00 | 1,161.00 | - | - | 41,845 |
| Jul 16, 2025 | 1,183.00 | 1,187.00 | 1,150.00 | 1,161.00 | - | -0.94% | 42,473 |
| Jul 15, 2025 | 1,197.00 | 1,197.00 | 1,143.00 | 1,172.00 | - | -2.09% | 29,315 |
| Jul 14, 2025 | 1,197.00 | 1,201.00 | 1,169.00 | 1,197.00 | - | - | 28,497 |
| Jul 11, 2025 | 1,200.00 | 1,212.00 | 1,184.00 | 1,197.00 | - | 0.34% | 9,714 |
| Jul 10, 2025 | 1,193.00 | 1,193.00 | 1,169.00 | 1,193.00 | - | - | 13,018 |
| Jul 9, 2025 | 1,190.00 | 1,214.00 | 1,170.00 | 1,193.00 | - | -0.58% | 20,904 |
| Jul 8, 2025 | 1,187.00 | 1,200.00 | 1,161.00 | 1,200.00 | - | 2.04% | 4,437 |
| Jul 7, 2025 | 1,182.00 | 1,194.00 | 1,170.00 | 1,176.00 | - | -0.51% | 26,373 |
| Jul 4, 2025 | 1,189.00 | 1,220.00 | 1,178.00 | 1,182.00 | - | -0.59% | 16,466 |
| Jul 3, 2025 | 1,187.00 | 1,245.00 | 1,180.00 | 1,189.00 | - | 0.17% | 21,636 |
| Jul 2, 2025 | 1,217.00 | 1,234.00 | 1,152.00 | 1,187.00 | - | -2.47% | 31,209 |
| Jul 1, 2025 | 1,227.00 | 1,227.00 | 1,198.00 | 1,217.00 | - | -1.85% | 46,034 |
| Jun 30, 2025 | 1,205.00 | 1,240.00 | 1,186.00 | 1,240.00 | - | 3.42% | 29,207 |
| Jun 27, 2025 | 1,217.00 | 1,247.00 | 1,175.00 | 1,199.00 | - | -1.48% | 30,395 |
| Jun 26, 2025 | 1,218.00 | 1,243.00 | 1,210.00 | 1,217.00 | - | - | 67,245 |
| Jun 25, 2025 | 1,226.00 | 1,296.00 | 1,217.00 | 1,217.00 | - | 0.25% | 73,634 |
| Jun 24, 2025 | 1,193.00 | 1,247.00 | 1,193.00 | 1,214.00 | - | 1.76% | 39,350 |
| Jun 23, 2025 | 1,235.00 | 1,235.00 | 1,189.00 | 1,193.00 | - | -3.40% | 80,417 |
| Jun 20, 2025 | 1,236.00 | 1,304.00 | 1,190.00 | 1,235.00 | - | -0.08% | 98,568 |
| Jun 19, 2025 | 1,240.00 | 1,251.00 | 1,209.00 | 1,236.00 | - | -0.32% | 50,505 |
| Jun 18, 2025 | 1,213.00 | 1,278.00 | 1,188.00 | 1,240.00 | - | 3.25% | 174,127 |
| Jun 17, 2025 | 1,270.00 | 1,282.00 | 1,170.00 | 1,201.00 | - | -4.53% | 106,661 |
| Jun 16, 2025 | 1,255.00 | 1,329.00 | 1,190.00 | 1,258.00 | - | 5.89% | 538,416 |
| Jun 13, 2025 | 1,214.00 | 1,226.00 | 1,175.00 | 1,188.00 | - | -1.57% | 55,883 |
| Jun 12, 2025 | 1,246.00 | 1,246.00 | 1,182.00 | 1,207.00 | - | -3.05% | 78,725 |
| Jun 11, 2025 | 1,238.00 | 1,250.00 | 1,200.00 | 1,245.00 | - | 0.57% | 51,736 |
| Jun 10, 2025 | 1,275.00 | 1,275.00 | 1,210.00 | 1,238.00 | - | 2.74% | 89,887 |
| Jun 9, 2025 | 1,173.00 | 1,210.00 | 1,173.00 | 1,205.00 | - | 2.90% | 40,960 |
| Jun 5, 2025 | 1,192.00 | 1,204.00 | 1,170.00 | 1,171.00 | - | -2.82% | 46,363 |
| Jun 4, 2025 | 1,178.00 | 1,260.00 | 1,178.00 | 1,205.00 | - | 1.18% | 58,741 |
| Jun 2, 2025 | 1,219.00 | 1,229.00 | 1,181.00 | 1,191.00 | - | -2.30% | 43,842 |
| May 30, 2025 | 1,210.00 | 1,219.00 | 1,187.00 | 1,219.00 | - | 1.75% | 35,931 |
| May 29, 2025 | 1,199.00 | 1,220.00 | 1,174.00 | 1,198.00 | - | 0.84% | 26,544 |
| May 28, 2025 | 1,205.00 | 1,220.00 | 1,182.00 | 1,188.00 | - | -1.41% | 29,386 |