UBIVELOX Inc (KOSDAQ:089850)
South Korea · Delayed Price · Currency is KRW 5,730.00
-160.00 (-2.72%)
At close: Aug 1, 2025, 3:30 PM KST
UBIVELOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6,070.00 | 6,110.00 | 6,020.00 | 6,060.00 | - | - | 25,782 |
| Aug 6, 2025 | 5,900.00 | 6,060.00 | 5,900.00 | 6,060.00 | - | 2.02% | 63,745 |
| Aug 5, 2025 | 5,920.00 | 6,030.00 | 5,920.00 | 5,940.00 | - | 0.34% | 74,918 |
| Aug 4, 2025 | 5,710.00 | 5,920.00 | 5,700.00 | 5,920.00 | - | 3.32% | 67,946 |
| Aug 1, 2025 | 5,820.00 | 5,850.00 | 5,720.00 | 5,730.00 | - | -2.72% | 130,854 |
| Jul 31, 2025 | 5,860.00 | 5,950.00 | 5,800.00 | 5,890.00 | - | - | 82,694 |
| Jul 30, 2025 | 5,870.00 | 5,970.00 | 5,850.00 | 5,890.00 | - | -0.17% | 67,688 |
| Jul 29, 2025 | 5,920.00 | 6,010.00 | 5,860.00 | 5,900.00 | - | -0.67% | 87,330 |
| Jul 28, 2025 | 5,970.00 | 6,030.00 | 5,900.00 | 5,940.00 | - | -0.50% | 81,339 |
| Jul 25, 2025 | 5,970.00 | 6,100.00 | 5,950.00 | 5,970.00 | - | 0.17% | 49,427 |
| Jul 24, 2025 | 6,070.00 | 6,150.00 | 5,950.00 | 5,960.00 | - | -1.81% | 232,116 |
| Jul 23, 2025 | 6,100.00 | 6,190.00 | 6,020.00 | 6,070.00 | - | -0.49% | 112,539 |
| Jul 22, 2025 | 6,240.00 | 6,280.00 | 6,080.00 | 6,100.00 | - | -1.61% | 365,805 |
| Jul 21, 2025 | 6,140.00 | 6,960.00 | 6,140.00 | 6,200.00 | - | 0.16% | 6,148,084 |
| Jul 18, 2025 | 6,230.00 | 6,270.00 | 6,110.00 | 6,190.00 | - | -0.80% | 90,149 |
| Jul 17, 2025 | 6,210.00 | 6,290.00 | 6,180.00 | 6,240.00 | - | 0.32% | 41,734 |
| Jul 16, 2025 | 6,260.00 | 6,270.00 | 6,190.00 | 6,220.00 | - | -0.64% | 62,858 |
| Jul 15, 2025 | 6,270.00 | 6,320.00 | 6,220.00 | 6,260.00 | - | -0.48% | 95,114 |
| Jul 14, 2025 | 6,360.00 | 6,380.00 | 6,280.00 | 6,290.00 | - | -1.10% | 56,435 |
| Jul 11, 2025 | 6,320.00 | 6,450.00 | 6,320.00 | 6,360.00 | - | 0.16% | 64,845 |
| Jul 10, 2025 | 6,400.00 | 6,400.00 | 6,280.00 | 6,350.00 | - | 0.47% | 47,090 |
| Jul 9, 2025 | 6,330.00 | 6,420.00 | 6,250.00 | 6,320.00 | - | - | 101,412 |
| Jul 8, 2025 | 6,300.00 | 6,410.00 | 6,300.00 | 6,320.00 | - | -0.16% | 63,962 |
| Jul 7, 2025 | 6,340.00 | 6,500.00 | 6,310.00 | 6,330.00 | - | -0.16% | 65,185 |
| Jul 4, 2025 | 6,530.00 | 6,540.00 | 6,340.00 | 6,340.00 | - | -2.91% | 122,216 |
| Jul 3, 2025 | 6,520.00 | 6,610.00 | 6,450.00 | 6,530.00 | - | 0.15% | 105,929 |
| Jul 2, 2025 | 6,630.00 | 6,630.00 | 6,400.00 | 6,520.00 | - | -0.61% | 143,533 |
| Jul 1, 2025 | 6,600.00 | 6,710.00 | 6,530.00 | 6,560.00 | - | -0.61% | 135,674 |
| Jun 30, 2025 | 6,690.00 | 6,840.00 | 6,600.00 | 6,600.00 | - | -1.20% | 115,138 |
| Jun 27, 2025 | 6,870.00 | 6,970.00 | 6,680.00 | 6,680.00 | - | -2.91% | 149,069 |
| Jun 26, 2025 | 7,110.00 | 7,200.00 | 6,830.00 | 6,880.00 | - | -3.10% | 139,935 |
| Jun 25, 2025 | 7,130.00 | 7,190.00 | 6,910.00 | 7,100.00 | - | -0.28% | 190,682 |
| Jun 24, 2025 | 7,090.00 | 7,120.00 | 6,960.00 | 7,120.00 | - | 2.01% | 173,552 |
| Jun 23, 2025 | 6,830.00 | 7,080.00 | 6,790.00 | 6,980.00 | - | - | 178,189 |
| Jun 20, 2025 | 7,060.00 | 7,180.00 | 6,970.00 | 6,980.00 | - | -2.92% | 264,432 |
| Jun 19, 2025 | 7,440.00 | 7,440.00 | 7,085.00 | 7,190.00 | - | -3.23% | 400,721 |
| Jun 18, 2025 | 7,140.00 | 7,440.00 | 7,070.00 | 7,430.00 | - | 3.77% | 475,509 |
| Jun 17, 2025 | 7,150.00 | 7,290.00 | 6,960.00 | 7,160.00 | - | 1.99% | 451,092 |
| Jun 16, 2025 | 6,750.00 | 7,130.00 | 6,600.00 | 7,020.00 | - | 2.63% | 388,464 |
| Jun 13, 2025 | 7,160.00 | 7,180.00 | 6,710.00 | 6,840.00 | - | -4.20% | 629,919 |
| Jun 12, 2025 | 7,190.00 | 7,220.00 | 7,060.00 | 7,140.00 | - | -0.70% | 381,602 |
| Jun 11, 2025 | 7,020.00 | 7,630.00 | 6,910.00 | 7,190.00 | - | 3.16% | 3,662,491 |
| Jun 10, 2025 | 7,100.00 | 7,140.00 | 6,880.00 | 6,970.00 | - | -3.33% | 969,769 |
| Jun 9, 2025 | 6,310.00 | 7,680.00 | 6,310.00 | 7,210.00 | - | 15.18% | 7,215,822 |
| Jun 5, 2025 | 6,290.00 | 6,375.00 | 6,260.00 | 6,260.00 | - | -0.16% | 138,147 |
| Jun 4, 2025 | 6,150.00 | 6,300.00 | 6,150.00 | 6,270.00 | - | 1.95% | 155,105 |
| Jun 2, 2025 | 6,200.00 | 6,250.00 | 6,130.00 | 6,150.00 | - | 0.49% | 77,937 |
| May 30, 2025 | 6,110.00 | 6,190.00 | 6,100.00 | 6,120.00 | - | -0.33% | 89,684 |
| May 29, 2025 | 6,150.00 | 6,240.00 | 6,120.00 | 6,140.00 | - | 0.16% | 135,717 |
| May 28, 2025 | 6,180.00 | 6,240.00 | 6,090.00 | 6,130.00 | - | -0.81% | 194,057 |