Ubion Co.Ltd. (KOSDAQ:084440)
South Korea · Delayed Price · Currency is KRW 1,080.00
-23.00 (-2.09%)
At close: May 20, 2026
Ubion Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,188.00 | 1,188.00 | 1,065.00 | 1,080.00 | 1,080.00 | -2.09% | 46,532 |
| May 19, 2026 | 1,142.00 | 1,168.00 | 1,100.00 | 1,103.00 | 1,103.00 | -3.42% | 51,795 |
| May 18, 2026 | 1,060.00 | 1,144.00 | 1,048.00 | 1,142.00 | 1,142.00 | 7.74% | 146,321 |
| May 15, 2026 | 1,149.00 | 1,149.00 | 1,058.00 | 1,060.00 | 1,060.00 | -2.12% | 21,782 |
| May 14, 2026 | 1,071.00 | 1,150.00 | 1,071.00 | 1,083.00 | 1,083.00 | 0.28% | 22,126 |
| May 13, 2026 | 1,070.00 | 1,129.00 | 1,043.00 | 1,080.00 | 1,080.00 | 0.65% | 75,126 |
| May 12, 2026 | 1,142.00 | 1,142.00 | 1,065.00 | 1,073.00 | 1,073.00 | -6.04% | 63,403 |
| May 11, 2026 | 1,169.00 | 1,169.00 | 1,124.00 | 1,142.00 | 1,142.00 | -2.39% | 69,680 |
| May 8, 2026 | 1,175.00 | 1,196.00 | 1,151.00 | 1,170.00 | 1,170.00 | 0.86% | 87,694 |
| May 7, 2026 | 1,183.00 | 1,183.00 | 1,146.00 | 1,160.00 | 1,160.00 | -2.03% | 75,989 |
| May 6, 2026 | 1,200.00 | 1,224.00 | 1,147.00 | 1,184.00 | 1,184.00 | -1.00% | 145,613 |
| May 4, 2026 | 1,168.00 | 1,223.00 | 1,167.00 | 1,196.00 | 1,196.00 | 1.87% | 182,282 |
| Apr 30, 2026 | 1,160.00 | 1,176.00 | 1,151.00 | 1,174.00 | 1,174.00 | 0.26% | 51,066 |
| Apr 29, 2026 | 1,152.00 | 1,193.00 | 1,137.00 | 1,171.00 | 1,171.00 | 1.04% | 79,754 |
| Apr 28, 2026 | 1,159.00 | 1,163.00 | 1,136.00 | 1,159.00 | 1,159.00 | -0.09% | 68,916 |
| Apr 27, 2026 | 1,167.00 | 1,178.00 | 1,153.00 | 1,160.00 | 1,160.00 | -0.60% | 75,326 |
| Apr 24, 2026 | 1,150.00 | 1,181.00 | 1,147.00 | 1,167.00 | 1,167.00 | 0.34% | 99,206 |
| Apr 23, 2026 | 1,159.00 | 1,176.00 | 1,146.00 | 1,163.00 | 1,163.00 | - | 49,628 |
| Apr 22, 2026 | 1,176.00 | 1,179.00 | 1,100.00 | 1,163.00 | 1,163.00 | -0.26% | 100,861 |
| Apr 21, 2026 | 1,151.00 | 1,180.00 | 1,147.00 | 1,166.00 | 1,166.00 | 2.28% | 69,370 |
| Apr 20, 2026 | 1,133.00 | 1,160.00 | 1,131.00 | 1,140.00 | 1,140.00 | 0.62% | 98,625 |
| Apr 17, 2026 | 1,103.00 | 1,161.00 | 1,101.00 | 1,133.00 | 1,133.00 | 3.38% | 81,829 |
| Apr 16, 2026 | 1,097.00 | 1,150.00 | 1,087.00 | 1,096.00 | 1,096.00 | -0.09% | 95,855 |
| Apr 15, 2026 | 1,110.00 | 1,148.00 | 1,051.00 | 1,097.00 | 1,097.00 | -1.17% | 77,884 |
| Apr 14, 2026 | 1,062.00 | 1,140.00 | 1,062.00 | 1,110.00 | 1,110.00 | 6.42% | 160,739 |
| Apr 13, 2026 | 1,011.00 | 1,060.00 | 1,011.00 | 1,043.00 | 1,043.00 | 3.17% | 58,867 |
| Apr 10, 2026 | 1,017.00 | 1,035.00 | 1,001.00 | 1,011.00 | 1,011.00 | -0.79% | 58,520 |
| Apr 9, 2026 | 1,023.00 | 1,023.00 | 1,001.00 | 1,019.00 | 1,019.00 | -0.39% | 38,932 |
| Apr 8, 2026 | 1,048.00 | 1,048.00 | 1,000.00 | 1,023.00 | 1,023.00 | -2.39% | 130,489 |
| Apr 7, 2026 | 976.00 | 1,160.00 | 976.00 | 1,048.00 | 1,048.00 | 7.27% | 1,232,442 |
| Apr 6, 2026 | 1,016.00 | 1,260.00 | 971.00 | 977.00 | 977.00 | -3.84% | 1,266,714 |
| Apr 3, 2026 | 1,067.00 | 1,069.00 | 1,002.00 | 1,016.00 | 1,016.00 | -5.05% | 40,375 |
| Apr 2, 2026 | 1,063.00 | 1,088.00 | 1,043.00 | 1,070.00 | 1,070.00 | 0.66% | 54,418 |
| Apr 1, 2026 | 1,066.00 | 1,140.00 | 1,056.00 | 1,063.00 | 1,063.00 | -0.28% | 148,880 |
| Mar 31, 2026 | 1,048.00 | 1,071.00 | 1,047.00 | 1,066.00 | 1,066.00 | 0.66% | 43,800 |
| Mar 30, 2026 | 1,060.00 | 1,060.00 | 1,027.00 | 1,059.00 | 1,059.00 | -0.09% | 25,888 |
| Mar 27, 2026 | 1,104.00 | 1,104.00 | 1,030.00 | 1,060.00 | 1,040.00 | 2.12% | 55,738 |
| Mar 26, 2026 | 1,022.00 | 1,087.00 | 1,006.00 | 1,038.00 | 1,018.42 | 2.17% | 52,555 |
| Mar 25, 2026 | 1,034.00 | 1,035.00 | 992.00 | 1,016.00 | 996.83 | 0.10% | 31,512 |
| Mar 24, 2026 | 987.00 | 1,017.00 | 985.00 | 1,015.00 | 995.85 | 2.01% | 26,666 |
| Mar 23, 2026 | 957.00 | 995.00 | 957.00 | 995.00 | 976.23 | -0.20% | 11,369 |
| Mar 20, 2026 | 993.00 | 1,006.00 | 983.00 | 997.00 | 978.19 | 0.40% | 12,012 |
| Mar 19, 2026 | 1,033.00 | 1,033.00 | 993.00 | 993.00 | 974.26 | -3.87% | 29,885 |
| Mar 18, 2026 | 1,000.00 | 1,034.00 | 995.00 | 1,033.00 | 1,013.51 | 3.51% | 14,754 |
| Mar 17, 2026 | 999.00 | 1,016.00 | 988.00 | 998.00 | 979.17 | -0.20% | 32,014 |
| Mar 16, 2026 | 1,006.00 | 1,011.00 | 988.00 | 1,000.00 | 981.13 | -1.09% | 36,164 |
| Mar 13, 2026 | 988.00 | 1,045.00 | 980.00 | 1,011.00 | 991.92 | 1.40% | 33,480 |
| Mar 12, 2026 | 989.00 | 1,012.00 | 980.00 | 997.00 | 978.19 | 1.12% | 33,760 |
| Mar 11, 2026 | 964.00 | 1,000.00 | 955.00 | 986.00 | 967.40 | 2.82% | 76,093 |
| Mar 10, 2026 | 1,008.00 | 1,171.00 | 933.00 | 959.00 | 940.91 | -4.77% | 564,679 |