Ubion Co.Ltd. (KOSDAQ:084440)
South Korea · Delayed Price · Currency is KRW 5,980.00
+210.00 (3.64%)
At close: Aug 27, 2026
Ubion Co.Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5,655.00 | 6,000.00 | 5,465.00 | 5,980.00 | 5,980.00 | 3.64% | 34,988 |
| Aug 26, 2026 | 5,395.00 | 5,895.00 | 5,020.00 | 5,770.00 | 5,770.00 | 5.87% | 11,202 |
| Aug 25, 2026 | 5,275.00 | 5,450.00 | 5,165.00 | 5,450.00 | 5,450.00 | 3.32% | 4,020 |
| Aug 24, 2026 | 5,405.00 | 5,405.00 | 5,055.00 | 5,275.00 | 5,275.00 | -3.21% | 1,676 |
| Aug 21, 2026 | 5,470.00 | 5,470.00 | 5,125.00 | 5,450.00 | 5,450.00 | -0.37% | 894 |
| Aug 20, 2026 | 5,360.00 | 5,470.00 | 5,005.00 | 5,470.00 | 5,470.00 | -1.17% | 5,177 |
| Aug 19, 2026 | 5,145.00 | 5,655.00 | 5,145.00 | 5,535.00 | 5,535.00 | 7.58% | 10,517 |
| Aug 18, 2026 | 5,635.00 | 5,640.00 | 5,050.00 | 5,145.00 | 5,145.00 | -8.78% | 20,160 |
| Aug 14, 2026 | 5,670.00 | 5,670.00 | 5,410.00 | 5,640.00 | 5,640.00 | -0.62% | 4,753 |
| Aug 13, 2026 | 5,575.00 | 5,725.00 | 5,445.00 | 5,675.00 | 5,675.00 | 1.79% | 3,412 |
| Aug 12, 2026 | 5,745.00 | 5,745.00 | 5,505.00 | 5,575.00 | 5,575.00 | -1.33% | 1,609 |
| Aug 11, 2026 | 5,575.00 | 5,725.00 | 5,480.00 | 5,650.00 | 5,650.00 | 1.35% | 4,306 |
| Aug 10, 2026 | 5,835.00 | 5,835.00 | 5,555.00 | 5,575.00 | 5,575.00 | -5.43% | 3,886 |
| Aug 7, 2026 | 5,505.00 | 5,895.00 | 5,505.00 | 5,895.00 | 5,895.00 | 3.33% | 1,856 |
| Aug 6, 2026 | 5,620.00 | 5,850.00 | 5,400.00 | 5,705.00 | 5,705.00 | 1.51% | 5,996 |
| Aug 5, 2026 | 5,635.00 | 5,855.00 | 5,370.00 | 5,620.00 | 5,620.00 | -2.26% | 22,052 |
| Aug 4, 2026 | 5,150.00 | 5,750.00 | 4,945.00 | 5,750.00 | 5,750.00 | 10.58% | 34,585 |
| Aug 3, 2026 | 5,200.00 | 5,500.00 | 4,955.00 | 5,200.00 | 5,200.00 | 0.19% | 18,614 |
| Jul 31, 2026 | 5,220.00 | 5,450.00 | 4,950.00 | 5,190.00 | 5,190.00 | -0.57% | 13,740 |
| Jul 30, 2026 | 5,045.00 | 5,225.00 | 4,875.00 | 5,220.00 | 5,220.00 | 0.77% | 5,773 |
| Jul 29, 2026 | 5,020.00 | 5,195.00 | 4,815.00 | 5,180.00 | 5,180.00 | 0.39% | 7,601 |
| Jul 28, 2026 | 5,000.00 | 5,210.00 | 4,845.00 | 5,160.00 | 5,160.00 | - | 8,526 |
| Jul 27, 2026 | 5,165.00 | 5,210.00 | 4,790.00 | 5,160.00 | 5,160.00 | - | 7,673 |
| Jul 24, 2026 | 4,915.00 | 5,195.00 | 4,710.00 | 5,160.00 | 5,160.00 | 2.38% | 8,752 |
| Jul 23, 2026 | 4,820.00 | 5,100.00 | 4,540.00 | 5,040.00 | 5,040.00 | 5.11% | 4,593 |
| Jul 22, 2026 | 4,845.00 | 5,245.00 | 4,625.00 | 4,795.00 | 4,795.00 | -1.74% | 2,558 |
| Jul 21, 2026 | 5,240.00 | 5,240.00 | 4,670.00 | 4,880.00 | 4,880.00 | -6.78% | 3,367 |
| Jul 20, 2026 | 4,685.00 | 5,240.00 | 4,545.00 | 5,235.00 | 5,235.00 | 8.72% | 62,805 |
| Jul 16, 2026 | 4,700.00 | 4,990.00 | 4,360.00 | 4,815.00 | 4,815.00 | 8.32% | 45,309 |
| Jul 15, 2026 | 4,235.00 | 4,580.00 | 4,195.00 | 4,445.00 | 4,445.00 | 4.96% | 23,360 |
| Jul 14, 2026 | 4,445.00 | 4,450.00 | 4,210.00 | 4,235.00 | 4,235.00 | -4.72% | 9,947 |
| Jul 13, 2026 | 4,375.00 | 4,445.00 | 4,235.00 | 4,445.00 | 4,445.00 | 1.60% | 36,521 |
| Jul 10, 2026 | 4,455.00 | 4,455.00 | 4,230.00 | 4,375.00 | 4,375.00 | -1.80% | 14,813 |
| Jul 9, 2026 | 4,970.00 | 4,970.00 | 4,220.00 | 4,455.00 | 4,455.00 | -10.36% | 14,931 |
| Jul 8, 2026 | 4,875.00 | 4,970.00 | 4,615.00 | 4,970.00 | 4,970.00 | 9.96% | 16,588 |
| Jul 7, 2026 | 4,765.00 | 4,765.00 | 4,330.00 | 4,520.00 | 4,520.00 | 3.31% | 6,236 |
| Jul 6, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,375.00 | 4,375.00 | -0.57% | 1,341 |
| Jul 3, 2026 | 4,480.00 | 4,480.00 | 4,280.00 | 4,400.00 | 4,400.00 | -1.79% | 1,771 |
| Jul 2, 2026 | 4,590.00 | 4,590.00 | 4,315.00 | 4,480.00 | 4,480.00 | -2.40% | 1,356 |
| Jul 1, 2026 | 4,460.00 | 4,595.00 | 4,375.00 | 4,590.00 | 4,590.00 | 2.91% | 6,324 |
| Jun 30, 2026 | 4,390.00 | 4,475.00 | 4,310.00 | 4,460.00 | 4,460.00 | 1.59% | 1,434 |
| Jun 29, 2026 | 3,975.00 | 4,610.00 | 3,975.00 | 4,390.00 | 4,390.00 | 3.54% | 4,384 |
| Jun 26, 2026 | 4,220.00 | 4,340.00 | 4,000.00 | 4,240.00 | 4,240.00 | 0.36% | 29,979 |
| Jun 25, 2026 | 4,505.00 | 4,505.00 | 4,210.00 | 4,225.00 | 4,225.00 | -6.32% | 9,515 |
| Jun 24, 2026 | 4,435.00 | 4,850.00 | 4,340.00 | 4,510.00 | 4,510.00 | 1.58% | 9,239 |
| Jun 23, 2026 | 4,775.00 | 4,775.00 | 4,170.00 | 4,440.00 | 4,440.00 | -8.17% | 13,678 |
| Jun 22, 2026 | 4,840.00 | 4,840.00 | 4,660.00 | 4,835.00 | 4,835.00 | -1.02% | 4,968 |
| Jun 19, 2026 | 4,900.00 | 4,900.00 | 4,735.00 | 4,885.00 | 4,885.00 | -0.31% | 5,065 |
| Jun 18, 2026 | 5,120.00 | 5,120.00 | 4,805.00 | 4,900.00 | 4,900.00 | -4.30% | 6,072 |
| Jun 17, 2026 | 5,125.00 | 5,125.00 | 4,885.00 | 5,120.00 | 5,120.00 | -0.10% | 1,944 |