Ubion Co.Ltd. (KOSDAQ:084440)
South Korea · Delayed Price · Currency is KRW 1,053.00
-23.00 (-2.14%)
Last updated: Sep 19, 2025, 10:09 AM KST
Ubion Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 1,052.00 | 1,069.00 | 1,042.00 | 1,054.00 | 1,054.00 | 1.25% | 24,686 |
| Sep 3, 2025 | 1,092.00 | 1,092.00 | 1,036.00 | 1,041.00 | 1,041.00 | -4.67% | 30,303 |
| Sep 2, 2025 | 1,031.00 | 1,092.00 | 1,020.00 | 1,092.00 | 1,092.00 | 5.92% | 34,491 |
| Sep 1, 2025 | 1,053.00 | 1,061.00 | 1,028.00 | 1,031.00 | 1,031.00 | -2.09% | 41,806 |
| Aug 29, 2025 | 1,045.00 | 1,061.00 | 1,010.00 | 1,053.00 | 1,053.00 | 0.77% | 130,369 |
| Aug 28, 2025 | 1,043.00 | 1,116.00 | 1,031.00 | 1,045.00 | 1,045.00 | 0.19% | 34,613 |
| Aug 27, 2025 | 1,043.00 | 1,060.00 | 1,030.00 | 1,043.00 | 1,043.00 | - | 21,866 |
| Aug 26, 2025 | 1,069.00 | 1,069.00 | 1,040.00 | 1,043.00 | 1,043.00 | -2.43% | 40,492 |
| Aug 25, 2025 | 1,062.00 | 1,080.00 | 1,062.00 | 1,069.00 | 1,069.00 | 0.66% | 25,507 |
| Aug 22, 2025 | 1,079.00 | 1,200.00 | 1,062.00 | 1,062.00 | 1,062.00 | -1.58% | 165,260 |
| Aug 21, 2025 | 1,070.00 | 1,158.00 | 1,065.00 | 1,079.00 | 1,079.00 | 0.84% | 41,841 |
| Aug 20, 2025 | 1,096.00 | 1,096.00 | 1,069.00 | 1,070.00 | 1,070.00 | -2.37% | 39,843 |
| Aug 19, 2025 | 1,135.00 | 1,142.00 | 1,093.00 | 1,096.00 | 1,096.00 | -4.11% | 72,702 |
| Aug 18, 2025 | 1,179.00 | 1,186.00 | 1,090.00 | 1,143.00 | 1,143.00 | -3.95% | 117,278 |
| Aug 14, 2025 | 1,160.00 | 1,235.00 | 1,159.00 | 1,190.00 | 1,190.00 | 1.19% | 68,486 |
| Aug 13, 2025 | 1,183.00 | 1,193.00 | 1,170.00 | 1,176.00 | 1,176.00 | -0.59% | 29,334 |
| Aug 12, 2025 | 1,174.00 | 1,199.00 | 1,172.00 | 1,183.00 | 1,183.00 | 0.77% | 28,124 |
| Aug 11, 2025 | 1,185.00 | 1,185.00 | 1,161.00 | 1,174.00 | 1,174.00 | -0.25% | 21,781 |
| Aug 8, 2025 | 1,179.00 | 1,180.00 | 1,161.00 | 1,177.00 | 1,177.00 | 0.09% | 19,314 |
| Aug 7, 2025 | 1,186.00 | 1,189.00 | 1,163.00 | 1,176.00 | 1,176.00 | -0.34% | 32,827 |
| Aug 6, 2025 | 1,213.00 | 1,213.00 | 1,164.00 | 1,180.00 | 1,180.00 | -2.64% | 39,436 |
| Aug 5, 2025 | 1,235.00 | 1,235.00 | 1,194.00 | 1,212.00 | 1,212.00 | -1.86% | 67,656 |
| Aug 4, 2025 | 1,190.00 | 1,241.00 | 1,163.00 | 1,235.00 | 1,235.00 | 3.78% | 100,715 |
| Aug 1, 2025 | 1,200.00 | 1,216.00 | 1,169.00 | 1,190.00 | 1,190.00 | -0.83% | 66,703 |
| Jul 31, 2025 | 1,182.00 | 1,214.00 | 1,163.00 | 1,200.00 | 1,200.00 | 1.52% | 36,968 |
| Jul 30, 2025 | 1,170.00 | 1,218.00 | 1,153.00 | 1,182.00 | 1,182.00 | 1.03% | 57,245 |
| Jul 29, 2025 | 1,160.00 | 1,242.00 | 1,145.00 | 1,170.00 | 1,170.00 | 0.86% | 55,298 |
| Jul 28, 2025 | 1,179.00 | 1,179.00 | 1,151.00 | 1,160.00 | 1,160.00 | -0.94% | 69,833 |
| Jul 25, 2025 | 1,177.00 | 1,179.00 | 1,165.00 | 1,171.00 | 1,171.00 | -1.43% | 25,170 |
| Jul 24, 2025 | 1,164.00 | 1,199.00 | 1,163.00 | 1,188.00 | 1,188.00 | 2.06% | 28,170 |
| Jul 23, 2025 | 1,194.00 | 1,210.00 | 1,158.00 | 1,164.00 | 1,164.00 | -1.94% | 76,715 |
| Jul 22, 2025 | 1,229.00 | 1,229.00 | 1,187.00 | 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 | 1,229.00 | 3.71% | 77,191 |
| Jul 18, 2025 | 1,166.00 | 1,187.00 | 1,156.00 | 1,185.00 | 1,185.00 | 2.07% | 14,139 |
| Jul 17, 2025 | 1,161.00 | 1,187.00 | 1,155.00 | 1,161.00 | 1,161.00 | - | 41,845 |
| Jul 16, 2025 | 1,183.00 | 1,187.00 | 1,150.00 | 1,161.00 | 1,161.00 | -0.94% | 42,473 |
| Jul 15, 2025 | 1,197.00 | 1,197.00 | 1,143.00 | 1,172.00 | 1,172.00 | -2.09% | 29,315 |
| Jul 14, 2025 | 1,197.00 | 1,201.00 | 1,169.00 | 1,197.00 | 1,197.00 | - | 28,497 |
| Jul 11, 2025 | 1,200.00 | 1,212.00 | 1,184.00 | 1,197.00 | 1,197.00 | 0.34% | 9,714 |