Ubion Co.Ltd. (KOSDAQ:084440)
South Korea · Delayed Price · Currency is KRW 1,007.00
-19.00 (-1.85%)
At close: Feb 27, 2026
Ubion Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,026.00 | 1,028.00 | 1,006.00 | 1,007.00 | 1,007.00 | -1.85% | 123,286 |
| Feb 26, 2026 | 1,046.00 | 1,046.00 | 1,018.00 | 1,026.00 | 1,026.00 | -2.01% | 123,031 |
| Feb 25, 2026 | 1,043.00 | 1,058.00 | 1,031.00 | 1,047.00 | 1,047.00 | 0.29% | 90,700 |
| Feb 24, 2026 | 1,046.00 | 1,059.00 | 1,030.00 | 1,044.00 | 1,044.00 | -0.19% | 151,100 |
| Feb 23, 2026 | 1,110.00 | 1,110.00 | 1,046.00 | 1,046.00 | 1,046.00 | -5.77% | 310,567 |
| Feb 20, 2026 | 1,055.00 | 1,366.00 | 1,055.00 | 1,110.00 | 1,110.00 | 5.61% | 4,050,617 |
| Feb 19, 2026 | 1,038.00 | 1,109.00 | 1,038.00 | 1,051.00 | 1,051.00 | 1.06% | 118,398 |
| Feb 13, 2026 | 1,090.00 | 1,105.00 | 1,032.00 | 1,040.00 | 1,040.00 | -5.37% | 127,207 |
| Feb 12, 2026 | 1,086.00 | 1,100.00 | 1,070.00 | 1,099.00 | 1,099.00 | 1.20% | 51,956 |
| Feb 11, 2026 | 1,084.00 | 1,099.00 | 1,051.00 | 1,086.00 | 1,086.00 | 0.18% | 32,678 |
| Feb 10, 2026 | 1,056.00 | 1,091.00 | 1,050.00 | 1,084.00 | 1,084.00 | 3.24% | 47,021 |
| Feb 9, 2026 | 1,034.00 | 1,105.00 | 1,027.00 | 1,050.00 | 1,050.00 | 2.04% | 85,364 |
| Feb 6, 2026 | 1,060.00 | 1,070.00 | 1,005.00 | 1,029.00 | 1,029.00 | -2.92% | 26,449 |
| Feb 5, 2026 | 1,070.00 | 1,108.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.47% | 34,310 |
| Feb 4, 2026 | 1,072.00 | 1,117.00 | 1,043.00 | 1,065.00 | 1,065.00 | -0.65% | 36,150 |
| Feb 3, 2026 | 1,065.00 | 1,090.00 | 1,055.00 | 1,072.00 | 1,072.00 | 0.66% | 47,431 |
| Feb 2, 2026 | 1,070.00 | 1,074.00 | 1,037.00 | 1,065.00 | 1,065.00 | -1.39% | 86,564 |
| Jan 30, 2026 | 1,084.00 | 1,089.00 | 1,055.00 | 1,080.00 | 1,080.00 | 0.93% | 95,373 |
| Jan 29, 2026 | 1,065.00 | 1,073.00 | 1,047.00 | 1,070.00 | 1,070.00 | 0.47% | 38,416 |
| Jan 28, 2026 | 1,065.00 | 1,076.00 | 1,054.00 | 1,065.00 | 1,065.00 | - | 61,218 |
| Jan 27, 2026 | 1,065.00 | 1,079.00 | 1,059.00 | 1,065.00 | 1,065.00 | 0.19% | 55,425 |
| Jan 26, 2026 | 1,130.00 | 1,221.00 | 1,062.00 | 1,063.00 | 1,063.00 | -2.03% | 286,719 |
| Jan 23, 2026 | 1,086.00 | 1,110.00 | 1,076.00 | 1,085.00 | 1,085.00 | -0.09% | 59,550 |
| Jan 22, 2026 | 1,101.00 | 1,139.00 | 1,061.00 | 1,086.00 | 1,086.00 | 3.92% | 175,772 |
| Jan 21, 2026 | 1,008.00 | 1,048.00 | 1,000.00 | 1,045.00 | 1,045.00 | 3.88% | 92,491 |
| Jan 20, 2026 | 1,001.00 | 1,049.00 | 988.00 | 1,006.00 | 1,006.00 | 0.60% | 105,185 |
| Jan 19, 2026 | 1,069.00 | 1,072.00 | 999.00 | 1,000.00 | 1,000.00 | -6.45% | 176,992 |
| Jan 16, 2026 | 1,096.00 | 1,097.00 | 1,038.00 | 1,069.00 | 1,069.00 | -2.46% | 145,175 |
| Jan 15, 2026 | 1,075.00 | 1,111.00 | 1,075.00 | 1,096.00 | 1,096.00 | 1.95% | 26,126 |
| Jan 14, 2026 | 1,079.00 | 1,111.00 | 1,061.00 | 1,075.00 | 1,075.00 | -0.37% | 37,444 |
| Jan 13, 2026 | 1,068.00 | 1,098.00 | 1,068.00 | 1,079.00 | 1,079.00 | 1.03% | 58,637 |
| Jan 12, 2026 | 1,053.00 | 1,083.00 | 1,047.00 | 1,068.00 | 1,068.00 | 1.42% | 49,430 |
| Jan 9, 2026 | 1,061.00 | 1,063.00 | 1,050.00 | 1,053.00 | 1,053.00 | -0.75% | 32,483 |
| Jan 8, 2026 | 1,055.00 | 1,061.00 | 1,039.00 | 1,061.00 | 1,061.00 | 0.57% | 24,144 |
| Jan 7, 2026 | 1,027.00 | 1,064.00 | 1,027.00 | 1,055.00 | 1,055.00 | 2.73% | 57,939 |
| Jan 6, 2026 | 997.00 | 1,027.00 | 997.00 | 1,027.00 | 1,027.00 | 3.01% | 27,026 |
| Jan 5, 2026 | 1,013.00 | 1,037.00 | 980.00 | 997.00 | 997.00 | -1.58% | 108,057 |
| Jan 2, 2026 | 993.00 | 1,039.00 | 993.00 | 1,013.00 | 1,013.00 | 2.01% | 45,018 |
| Dec 30, 2025 | 984.00 | 993.00 | 967.00 | 993.00 | 993.00 | 0.91% | 23,527 |
| Dec 29, 2025 | 958.00 | 999.00 | 934.00 | 984.00 | 984.00 | 1.76% | 38,244 |
| Dec 26, 2025 | 969.00 | 978.00 | 961.00 | 967.00 | 967.00 | -1.12% | 15,800 |
| Dec 24, 2025 | 969.00 | 1,008.00 | 959.00 | 978.00 | 978.00 | 0.93% | 46,793 |
| Dec 23, 2025 | 930.00 | 969.00 | 930.00 | 969.00 | 969.00 | 3.19% | 20,022 |
| Dec 22, 2025 | 929.00 | 945.00 | 927.00 | 939.00 | 939.00 | 1.08% | 18,333 |
| Dec 19, 2025 | 902.00 | 936.00 | 902.00 | 929.00 | 929.00 | 2.09% | 10,225 |
| Dec 18, 2025 | 920.00 | 934.00 | 906.00 | 910.00 | 910.00 | -1.62% | 21,992 |
| Dec 17, 2025 | 914.00 | 935.00 | 914.00 | 925.00 | 925.00 | 1.20% | 25,817 |
| Dec 16, 2025 | 912.00 | 941.00 | 911.00 | 914.00 | 914.00 | 0.33% | 20,426 |
| Dec 15, 2025 | 898.00 | 911.00 | 884.00 | 911.00 | 911.00 | 0.44% | 28,477 |
| Dec 12, 2025 | 907.00 | 915.00 | 902.00 | 907.00 | 907.00 | -1.41% | 53,230 |