Ubion Co.Ltd. (KOSDAQ:084440)
South Korea · Delayed Price · Currency is KRW 4,940.00
+60.00 (1.23%)
At close: Oct 30, 2026
Ubion Co.Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,300.00 | 5,800.00 | 4,780.00 | 4,940.00 | 4,940.00 | 1.23% | 10,758 |
| Oct 29, 2026 | 5,210.00 | 5,210.00 | 4,785.00 | 4,880.00 | 4,880.00 | 2.09% | 11,792 |
| Oct 28, 2026 | 5,000.00 | 5,000.00 | 4,680.00 | 4,780.00 | 4,780.00 | 4.14% | 2,205 |
| Oct 27, 2026 | 4,405.00 | 4,970.00 | 4,400.00 | 4,590.00 | 4,590.00 | 4.32% | 4,994 |
| Oct 26, 2026 | 4,545.00 | 4,625.00 | 4,400.00 | 4,400.00 | 4,400.00 | -4.86% | 3,533 |
| Oct 23, 2026 | 4,830.00 | 4,835.00 | 4,610.00 | 4,625.00 | 4,625.00 | -5.03% | 412 |
| Oct 22, 2026 | 4,910.00 | 5,000.00 | 4,870.00 | 4,870.00 | 4,870.00 | -2.50% | 293 |
| Oct 21, 2026 | 4,430.00 | 4,995.00 | 4,430.00 | 4,995.00 | 4,995.00 | 7.65% | 3,676 |
| Oct 20, 2026 | 4,505.00 | 4,645.00 | 4,470.00 | 4,640.00 | 4,640.00 | -0.11% | 1,706 |
| Oct 19, 2026 | 4,885.00 | 4,885.00 | 4,500.00 | 4,645.00 | 4,645.00 | -4.91% | 2,378 |
| Oct 16, 2026 | 4,990.00 | 5,130.00 | 4,860.00 | 4,885.00 | 4,885.00 | -4.78% | 2,268 |
| Oct 15, 2026 | 5,290.00 | 5,320.00 | 4,770.00 | 5,130.00 | 5,130.00 | -5.00% | 2,892 |
| Oct 14, 2026 | 5,200.00 | 5,400.00 | 5,090.00 | 5,400.00 | 5,400.00 | 3.85% | 2,341 |
| Oct 13, 2026 | 4,895.00 | 5,200.00 | 4,775.00 | 5,200.00 | 5,200.00 | 6.23% | 13,272 |
| Oct 12, 2026 | 4,770.00 | 4,967.00 | 4,770.00 | 4,895.00 | 4,895.00 | 2.62% | 3,768 |
| Oct 8, 2026 | 4,910.00 | 5,010.00 | 4,750.00 | 4,770.00 | 4,770.00 | -4.79% | 2,995 |
| Oct 7, 2026 | 4,985.00 | 5,220.00 | 4,985.00 | 5,010.00 | 5,010.00 | 3.83% | 6,610 |
| Oct 6, 2026 | 5,150.00 | 5,640.00 | 4,785.00 | 4,825.00 | 4,825.00 | -5.21% | 37,365 |
| Oct 2, 2026 | 5,060.00 | 5,120.00 | 4,995.00 | 5,090.00 | 5,090.00 | 1.90% | 1,536 |
| Oct 1, 2026 | 5,080.00 | 5,130.00 | 4,830.00 | 4,995.00 | 4,995.00 | 3.42% | 2,838 |
| Sep 30, 2026 | 4,980.00 | 4,980.00 | 4,830.00 | 4,830.00 | 4,830.00 | -3.01% | 2,085 |
| Sep 29, 2026 | 4,990.00 | 4,990.00 | 4,875.00 | 4,980.00 | 4,980.00 | -0.20% | 1,735 |
| Sep 28, 2026 | 5,060.00 | 5,210.00 | 4,950.00 | 4,990.00 | 4,990.00 | -4.22% | 5,992 |
| Sep 23, 2026 | 5,160.00 | 5,210.00 | 5,020.00 | 5,210.00 | 5,210.00 | - | 5,448 |
| Sep 22, 2026 | 5,300.00 | 5,310.00 | 5,190.00 | 5,210.00 | 5,210.00 | -1.88% | 2,763 |
| Sep 21, 2026 | 5,400.00 | 5,400.00 | 5,030.00 | 5,310.00 | 5,310.00 | -3.80% | 5,610 |
| Sep 18, 2026 | 5,620.00 | 5,860.00 | 5,480.00 | 5,520.00 | 5,520.00 | -7.69% | 4,814 |
| 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 |