UBIVELOX Inc (KOSDAQ:089850)
South Korea · Delayed Price · Currency is KRW 6,020.00
-10.00 (-0.17%)
At close: Oct 2, 2025
UBIVELOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6,060.00 | 6,060.00 | 5,920.00 | 5,960.00 | 5,960.00 | -1.00% | 64,276 |
| Oct 2, 2025 | 5,970.00 | 6,050.00 | 5,950.00 | 6,020.00 | 6,020.00 | -0.17% | 51,695 |
| Oct 1, 2025 | 6,050.00 | 6,060.00 | 5,910.00 | 6,030.00 | 6,030.00 | -0.33% | 75,377 |
| Sep 30, 2025 | 6,160.00 | 6,180.00 | 5,980.00 | 6,050.00 | 6,050.00 | -1.63% | 108,285 |
| Sep 29, 2025 | 6,140.00 | 6,320.00 | 6,100.00 | 6,150.00 | 6,150.00 | 0.49% | 107,745 |
| Sep 26, 2025 | 6,150.00 | 6,220.00 | 6,030.00 | 6,120.00 | 6,120.00 | -1.29% | 120,352 |
| Sep 25, 2025 | 6,240.00 | 6,270.00 | 6,130.00 | 6,200.00 | 6,200.00 | -1.27% | 164,317 |
| Sep 24, 2025 | 6,250.00 | 6,310.00 | 6,150.00 | 6,280.00 | 6,280.00 | -0.16% | 229,722 |
| Sep 23, 2025 | 6,210.00 | 6,350.00 | 6,170.00 | 6,290.00 | 6,290.00 | 0.16% | 287,188 |
| Sep 22, 2025 | 6,190.00 | 6,680.00 | 6,140.00 | 6,280.00 | 6,280.00 | 2.11% | 1,808,227 |
| Sep 19, 2025 | 6,180.00 | 6,230.00 | 6,130.00 | 6,150.00 | 6,150.00 | -0.81% | 106,483 |
| Sep 18, 2025 | 6,160.00 | 6,310.00 | 6,120.00 | 6,200.00 | 6,200.00 | 1.14% | 295,167 |
| Sep 17, 2025 | 6,090.00 | 6,170.00 | 6,070.00 | 6,130.00 | 6,130.00 | 0.82% | 94,143 |
| Sep 16, 2025 | 6,060.00 | 6,150.00 | 6,010.00 | 6,080.00 | 6,080.00 | 0.50% | 120,538 |
| Sep 15, 2025 | 6,130.00 | 6,160.00 | 5,950.00 | 6,050.00 | 6,050.00 | -1.14% | 215,721 |
| Sep 12, 2025 | 6,220.00 | 6,290.00 | 6,090.00 | 6,120.00 | 6,120.00 | -2.70% | 504,143 |
| Sep 11, 2025 | 5,950.00 | 6,780.00 | 5,930.00 | 6,290.00 | 6,290.00 | 5.54% | 2,886,030 |
| Sep 10, 2025 | 5,950.00 | 6,010.00 | 5,810.00 | 5,960.00 | 5,960.00 | 1.02% | 63,206 |
| Sep 9, 2025 | 5,770.00 | 5,920.00 | 5,770.00 | 5,900.00 | 5,900.00 | 1.37% | 49,884 |
| Sep 8, 2025 | 5,880.00 | 5,880.00 | 5,700.00 | 5,820.00 | 5,820.00 | 0.17% | 27,998 |
| Sep 5, 2025 | 5,830.00 | 5,870.00 | 5,790.00 | 5,810.00 | 5,810.00 | -0.51% | 27,064 |
| Sep 4, 2025 | 5,760.00 | 5,880.00 | 5,760.00 | 5,840.00 | 5,840.00 | 0.86% | 32,642 |
| Sep 3, 2025 | 5,820.00 | 5,830.00 | 5,740.00 | 5,790.00 | 5,790.00 | - | 30,727 |
| Sep 2, 2025 | 5,820.00 | 6,220.00 | 5,720.00 | 5,790.00 | 5,790.00 | 1.22% | 162,912 |
| Sep 1, 2025 | 5,800.00 | 5,840.00 | 5,700.00 | 5,720.00 | 5,720.00 | -2.22% | 74,585 |
| Aug 29, 2025 | 5,930.00 | 5,970.00 | 5,810.00 | 5,850.00 | 5,850.00 | -1.02% | 44,424 |
| Aug 28, 2025 | 5,930.00 | 6,000.00 | 5,900.00 | 5,910.00 | 5,910.00 | -0.34% | 18,785 |
| Aug 27, 2025 | 6,020.00 | 6,040.00 | 5,920.00 | 5,930.00 | 5,930.00 | -1.98% | 36,998 |
| Aug 26, 2025 | 6,100.00 | 6,100.00 | 5,990.00 | 6,050.00 | 6,050.00 | -0.33% | 30,123 |
| Aug 25, 2025 | 5,960.00 | 6,110.00 | 5,960.00 | 6,070.00 | 6,070.00 | 2.19% | 34,511 |
| Aug 22, 2025 | 5,930.00 | 6,050.00 | 5,920.00 | 5,940.00 | 5,940.00 | -0.17% | 36,579 |
| Aug 21, 2025 | 5,950.00 | 6,060.00 | 5,930.00 | 5,950.00 | 5,950.00 | - | 34,139 |
| Aug 20, 2025 | 5,930.00 | 6,020.00 | 5,830.00 | 5,950.00 | 5,950.00 | -0.67% | 70,387 |
| Aug 19, 2025 | 6,020.00 | 6,120.00 | 5,980.00 | 5,990.00 | 5,990.00 | -0.83% | 49,581 |
| Aug 18, 2025 | 6,090.00 | 6,110.00 | 5,990.00 | 6,040.00 | 6,040.00 | -1.47% | 49,071 |
| Aug 14, 2025 | 6,080.00 | 6,200.00 | 6,080.00 | 6,130.00 | 6,130.00 | 0.99% | 55,687 |
| Aug 13, 2025 | 6,070.00 | 6,130.00 | 6,030.00 | 6,070.00 | 6,070.00 | 0.50% | 31,811 |
| Aug 12, 2025 | 6,070.00 | 6,140.00 | 5,970.00 | 6,040.00 | 6,040.00 | -0.66% | 99,295 |
| Aug 11, 2025 | 6,090.00 | 6,150.00 | 6,010.00 | 6,080.00 | 6,080.00 | -0.16% | 59,492 |
| Aug 8, 2025 | 6,070.00 | 6,150.00 | 6,040.00 | 6,090.00 | 6,090.00 | 0.50% | 40,346 |
| Aug 7, 2025 | 6,070.00 | 6,110.00 | 6,020.00 | 6,060.00 | 6,060.00 | - | 25,782 |
| Aug 6, 2025 | 5,900.00 | 6,060.00 | 5,900.00 | 6,060.00 | 6,060.00 | 2.02% | 63,745 |
| Aug 5, 2025 | 5,920.00 | 6,030.00 | 5,920.00 | 5,940.00 | 5,940.00 | 0.34% | 74,918 |
| Aug 4, 2025 | 5,710.00 | 5,920.00 | 5,700.00 | 5,920.00 | 5,920.00 | 3.32% | 67,946 |
| Aug 1, 2025 | 5,820.00 | 5,850.00 | 5,720.00 | 5,730.00 | 5,730.00 | -2.72% | 130,854 |
| Jul 31, 2025 | 5,860.00 | 5,950.00 | 5,800.00 | 5,890.00 | 5,890.00 | - | 82,694 |
| Jul 30, 2025 | 5,870.00 | 5,970.00 | 5,850.00 | 5,890.00 | 5,890.00 | -0.17% | 67,688 |
| Jul 29, 2025 | 5,920.00 | 6,010.00 | 5,860.00 | 5,900.00 | 5,900.00 | -0.67% | 87,330 |
| Jul 28, 2025 | 5,970.00 | 6,030.00 | 5,900.00 | 5,940.00 | 5,940.00 | -0.50% | 81,339 |
| Jul 25, 2025 | 5,970.00 | 6,100.00 | 5,950.00 | 5,970.00 | 5,970.00 | 0.17% | 49,427 |