Ubion Co.Ltd. (KOSDAQ:084440)
South Korea · Delayed Price · Currency is KRW 1,065.00
-7.00 (-0.65%)
At close: Feb 4, 2026
Ubion Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 911.00 | 920.00 | 911.00 | 920.00 | 920.00 | - | 32,420 |
| Dec 10, 2025 | 909.00 | 940.00 | 909.00 | 920.00 | 920.00 | 0.44% | 8,819 |
| Dec 9, 2025 | 904.00 | 922.00 | 889.00 | 916.00 | 916.00 | 0.11% | 16,360 |
| Dec 8, 2025 | 915.00 | 938.00 | 915.00 | 915.00 | 915.00 | - | 75,370 |
| Dec 5, 2025 | 912.00 | 929.00 | 910.00 | 915.00 | 915.00 | -0.65% | 36,441 |
| Dec 4, 2025 | 939.00 | 948.00 | 921.00 | 921.00 | 921.00 | -1.92% | 18,770 |
| Dec 3, 2025 | 922.00 | 956.00 | 921.00 | 939.00 | 939.00 | 1.95% | 37,190 |
| Dec 2, 2025 | 938.00 | 947.00 | 918.00 | 921.00 | 921.00 | -2.75% | 21,592 |
| Dec 1, 2025 | 919.00 | 954.00 | 919.00 | 947.00 | 947.00 | 3.05% | 23,726 |
| Nov 28, 2025 | 933.00 | 945.00 | 919.00 | 919.00 | 919.00 | -2.96% | 48,284 |
| Nov 27, 2025 | 922.00 | 996.00 | 921.00 | 947.00 | 947.00 | 2.71% | 32,245 |
| Nov 26, 2025 | 917.00 | 940.00 | 916.00 | 922.00 | 922.00 | 0.55% | 16,286 |
| Nov 25, 2025 | 946.00 | 957.00 | 910.00 | 917.00 | 917.00 | -4.18% | 31,499 |
| Nov 24, 2025 | 944.00 | 965.00 | 929.00 | 957.00 | 957.00 | -0.83% | 37,306 |