Ubion Co.Ltd. (KOSDAQ:084440)
South Korea · Delayed Price · Currency is KRW 1,130.00
+15.00 (1.35%)
At close: Aug 11, 2026
Ubion Co.Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,115.00 | 1,145.00 | 1,096.00 | 1,130.00 | 1,130.00 | 1.35% | 21,533 |
| Aug 10, 2026 | 1,167.00 | 1,167.00 | 1,111.00 | 1,115.00 | 1,115.00 | -5.43% | 19,432 |
| Aug 7, 2026 | 1,101.00 | 1,179.00 | 1,101.00 | 1,179.00 | 1,179.00 | 3.33% | 9,282 |
| Aug 6, 2026 | 1,124.00 | 1,170.00 | 1,080.00 | 1,141.00 | 1,141.00 | 1.51% | 29,982 |
| Aug 5, 2026 | 1,127.00 | 1,171.00 | 1,074.00 | 1,124.00 | 1,124.00 | -2.26% | 110,262 |
| Aug 4, 2026 | 1,030.00 | 1,150.00 | 989.00 | 1,150.00 | 1,150.00 | 10.58% | 172,925 |
| Aug 3, 2026 | 1,040.00 | 1,100.00 | 991.00 | 1,040.00 | 1,040.00 | 0.19% | 93,073 |
| Jul 31, 2026 | 1,044.00 | 1,090.00 | 990.00 | 1,038.00 | 1,038.00 | -0.57% | 68,704 |
| Jul 30, 2026 | 1,009.00 | 1,045.00 | 975.00 | 1,044.00 | 1,044.00 | 0.77% | 28,866 |
| Jul 29, 2026 | 1,004.00 | 1,039.00 | 963.00 | 1,036.00 | 1,036.00 | 0.39% | 38,009 |
| Jul 28, 2026 | 1,000.00 | 1,042.00 | 969.00 | 1,032.00 | 1,032.00 | - | 42,631 |
| Jul 27, 2026 | 1,033.00 | 1,042.00 | 958.00 | 1,032.00 | 1,032.00 | - | 38,368 |
| Jul 24, 2026 | 983.00 | 1,039.00 | 942.00 | 1,032.00 | 1,032.00 | 2.38% | 43,762 |
| Jul 23, 2026 | 964.00 | 1,020.00 | 908.00 | 1,008.00 | 1,008.00 | 5.11% | 22,967 |
| Jul 22, 2026 | 969.00 | 1,049.00 | 925.00 | 959.00 | 959.00 | -1.74% | 12,789 |
| 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 |