Ubion Co.Ltd. (KOSDAQ:084440)
South Korea · Delayed Price · Currency is KRW 976.00
-71.00 (-6.78%)
At close: Jul 21, 2026
Ubion Co.Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,048.00 | 1,048.00 | 934.00 | 976.00 | 976.00 | -6.78% | 16,537 |
| Jul 20, 2026 | 937.00 | 1,048.00 | 909.00 | 1,047.00 | 1,047.00 | 8.72% | 314,011 |
| Jul 16, 2026 | 940.00 | 998.00 | 872.00 | 963.00 | 963.00 | 8.32% | 226,548 |
| Jul 15, 2026 | 847.00 | 916.00 | 839.00 | 889.00 | 889.00 | 4.96% | 116,799 |
| Jul 14, 2026 | 889.00 | 890.00 | 842.00 | 847.00 | 847.00 | -4.72% | 46,794 |
| Jul 13, 2026 | 875.00 | 889.00 | 847.00 | 889.00 | 889.00 | 1.60% | 182,606 |
| Jul 10, 2026 | 891.00 | 891.00 | 846.00 | 875.00 | 875.00 | -1.80% | 74,066 |
| Jul 9, 2026 | 994.00 | 994.00 | 844.00 | 891.00 | 891.00 | -10.36% | 74,656 |
| Jul 8, 2026 | 975.00 | 994.00 | 923.00 | 994.00 | 994.00 | 9.96% | 82,942 |
| Jul 7, 2026 | 953.00 | 953.00 | 866.00 | 904.00 | 904.00 | 3.31% | 31,184 |
| Jul 6, 2026 | 880.00 | 880.00 | 860.00 | 875.00 | 875.00 | -0.57% | 6,708 |
| Jul 3, 2026 | 896.00 | 896.00 | 856.00 | 880.00 | 880.00 | -1.79% | 8,848 |
| Jul 2, 2026 | 918.00 | 918.00 | 863.00 | 896.00 | 896.00 | -2.40% | 6,778 |
| Jul 1, 2026 | 892.00 | 919.00 | 875.00 | 918.00 | 918.00 | 2.91% | 31,622 |
| Jun 30, 2026 | 878.00 | 895.00 | 862.00 | 892.00 | 892.00 | 1.59% | 7,174 |
| Jun 29, 2026 | 795.00 | 922.00 | 795.00 | 878.00 | 878.00 | 3.54% | 21,921 |
| Jun 26, 2026 | 844.00 | 868.00 | 800.00 | 848.00 | 848.00 | 0.36% | 149,895 |
| Jun 25, 2026 | 901.00 | 901.00 | 842.00 | 845.00 | 845.00 | -6.32% | 47,021 |
| Jun 24, 2026 | 887.00 | 970.00 | 868.00 | 902.00 | 902.00 | 1.58% | 46,180 |
| Jun 23, 2026 | 955.00 | 955.00 | 834.00 | 888.00 | 888.00 | -8.17% | 68,133 |
| Jun 22, 2026 | 968.00 | 968.00 | 932.00 | 967.00 | 967.00 | -1.02% | 24,694 |
| Jun 19, 2026 | 980.00 | 980.00 | 947.00 | 977.00 | 977.00 | -0.31% | 25,327 |
| Jun 18, 2026 | 1,024.00 | 1,024.00 | 961.00 | 980.00 | 980.00 | -4.30% | 30,333 |
| Jun 17, 2026 | 1,025.00 | 1,025.00 | 977.00 | 1,024.00 | 1,024.00 | -0.10% | 9,722 |
| Jun 16, 2026 | 1,071.00 | 1,075.00 | 988.00 | 1,025.00 | 1,025.00 | -4.30% | 63,441 |
| Jun 15, 2026 | 1,062.00 | 1,129.00 | 1,018.00 | 1,071.00 | 1,071.00 | 1.42% | 36,456 |
| Jun 12, 2026 | 1,180.00 | 1,195.00 | 1,037.00 | 1,056.00 | 1,056.00 | 3.33% | 59,187 |
| Jun 11, 2026 | 1,015.00 | 1,056.00 | 1,005.00 | 1,022.00 | 1,022.00 | 0.69% | 15,233 |
| Jun 10, 2026 | 1,000.00 | 1,056.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.50% | 10,140 |
| Jun 9, 2026 | 982.00 | 1,021.00 | 902.00 | 1,000.00 | 1,000.00 | 1.01% | 56,678 |
| Jun 8, 2026 | 1,019.00 | 1,019.00 | 960.00 | 990.00 | 990.00 | -3.13% | 33,299 |
| Jun 5, 2026 | 1,023.00 | 1,048.00 | 1,006.00 | 1,022.00 | 1,022.00 | -0.29% | 78,674 |
| Jun 4, 2026 | 1,034.00 | 1,050.00 | 996.00 | 1,025.00 | 1,025.00 | -0.29% | 21,579 |
| Jun 2, 2026 | 1,047.00 | 1,079.00 | 1,010.00 | 1,028.00 | 1,028.00 | -1.81% | 39,027 |
| Jun 1, 2026 | 1,118.00 | 1,118.00 | 1,014.00 | 1,047.00 | 1,047.00 | -6.35% | 130,945 |
| May 29, 2026 | 1,120.00 | 1,159.00 | 1,070.00 | 1,118.00 | 1,118.00 | -0.18% | 52,453 |
| May 28, 2026 | 1,106.00 | 1,174.00 | 1,082.00 | 1,120.00 | 1,120.00 | 1.27% | 31,891 |
| May 27, 2026 | 1,142.00 | 1,142.00 | 1,070.00 | 1,106.00 | 1,106.00 | -1.25% | 29,152 |
| May 26, 2026 | 1,139.00 | 1,188.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.67% | 86,039 |
| May 22, 2026 | 1,121.00 | 1,180.00 | 1,117.00 | 1,139.00 | 1,139.00 | 2.15% | 23,517 |
| May 21, 2026 | 1,179.00 | 1,179.00 | 1,085.00 | 1,115.00 | 1,115.00 | 3.24% | 63,771 |
| 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 |