Ubion Co.Ltd. (KOSDAQ:084440)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,032.00
-11.00 (-1.05%)
Last updated: Aug 28, 2025, 9:33 AM KST

Ubion Co.Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,043.001,116.001,031.001,045.00-0.19%35,278
Aug 27, 20251,043.001,060.001,030.001,043.00--21,866
Aug 26, 20251,069.001,069.001,040.001,043.00--2.43%40,492
Aug 25, 20251,062.001,080.001,062.001,069.00-0.66%25,507
Aug 22, 20251,079.001,200.001,062.001,062.00--1.58%165,260
Aug 21, 20251,070.001,158.001,065.001,079.00-0.84%41,841
Aug 20, 20251,096.001,096.001,069.001,070.00--2.37%39,843
Aug 19, 20251,135.001,142.001,093.001,096.00--4.11%72,702
Aug 18, 20251,179.001,186.001,090.001,143.00--3.95%117,278
Aug 14, 20251,160.001,235.001,159.001,190.00-1.19%68,486
Aug 13, 20251,183.001,193.001,170.001,176.00--0.59%29,334
Aug 12, 20251,174.001,199.001,172.001,183.00-0.77%28,124
Aug 11, 20251,185.001,185.001,161.001,174.00--0.25%21,781
Aug 8, 20251,179.001,180.001,161.001,177.00-0.09%19,314
Aug 7, 20251,186.001,189.001,163.001,176.00--0.34%32,827
Aug 6, 20251,213.001,213.001,164.001,180.00--2.64%39,436
Aug 5, 20251,235.001,235.001,194.001,212.00--1.86%67,656
Aug 4, 20251,190.001,241.001,163.001,235.00-3.78%100,715
Aug 1, 20251,200.001,216.001,169.001,190.00--0.83%66,703
Jul 31, 20251,182.001,214.001,163.001,200.00-1.52%36,968
Jul 30, 20251,170.001,218.001,153.001,182.00-1.03%57,245
Jul 29, 20251,160.001,242.001,145.001,170.00-0.86%55,298
Jul 28, 20251,179.001,179.001,151.001,160.00--0.94%69,833
Jul 25, 20251,177.001,179.001,165.001,171.00--1.43%25,170
Jul 24, 20251,164.001,199.001,163.001,188.00-2.06%28,170
Jul 23, 20251,194.001,210.001,158.001,164.00--1.94%76,715
Jul 22, 20251,229.001,229.001,187.001,187.00--3.42%36,648
Jul 21, 20251,185.001,260.001,162.001,229.00-3.71%77,191
Jul 18, 20251,166.001,187.001,156.001,185.00-2.07%14,139
Jul 17, 20251,161.001,187.001,155.001,161.00--41,845
Jul 16, 20251,183.001,187.001,150.001,161.00--0.94%42,473
Jul 15, 20251,197.001,197.001,143.001,172.00--2.09%29,315
Jul 14, 20251,197.001,201.001,169.001,197.00--28,497
Jul 11, 20251,200.001,212.001,184.001,197.00-0.34%9,714
Jul 10, 20251,193.001,193.001,169.001,193.00--13,018
Jul 9, 20251,190.001,214.001,170.001,193.00--0.58%20,904
Jul 8, 20251,187.001,200.001,161.001,200.00-2.04%4,437
Jul 7, 20251,182.001,194.001,170.001,176.00--0.51%26,373
Jul 4, 20251,189.001,220.001,178.001,182.00--0.59%16,466
Jul 3, 20251,187.001,245.001,180.001,189.00-0.17%21,636
Jul 2, 20251,217.001,234.001,152.001,187.00--2.47%31,209
Jul 1, 20251,227.001,227.001,198.001,217.00--1.85%46,034
Jun 30, 20251,205.001,240.001,186.001,240.00-3.42%29,207
Jun 27, 20251,217.001,247.001,175.001,199.00--1.48%30,395
Jun 26, 20251,218.001,243.001,210.001,217.00--67,245
Jun 25, 20251,226.001,296.001,217.001,217.00-0.25%73,634
Jun 24, 20251,193.001,247.001,193.001,214.00-1.76%39,350
Jun 23, 20251,235.001,235.001,189.001,193.00--3.40%80,417
Jun 20, 20251,236.001,304.001,190.001,235.00--0.08%98,568
Jun 19, 20251,240.001,251.001,209.001,236.00--0.32%50,505