UBIVELOX Inc (KOSDAQ:089850)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,910.00
-20.00 (-0.34%)
At close: Aug 28, 2025

UBIVELOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20255,930.006,000.005,900.005,910.00--0.34%20,146
Aug 27, 20256,020.006,040.005,920.005,930.00--1.98%36,998
Aug 26, 20256,100.006,100.005,990.006,050.00--0.33%30,123
Aug 25, 20255,960.006,110.005,960.006,070.00-2.19%34,511
Aug 22, 20255,930.006,050.005,920.005,940.00--0.17%36,579
Aug 21, 20255,950.006,060.005,930.005,950.00--34,139
Aug 20, 20255,930.006,020.005,830.005,950.00--0.67%70,387
Aug 19, 20256,020.006,120.005,980.005,990.00--0.83%49,581
Aug 18, 20256,090.006,110.005,990.006,040.00--1.47%49,071
Aug 14, 20256,080.006,200.006,080.006,130.00-0.99%55,687
Aug 13, 20256,070.006,130.006,030.006,070.00-0.50%31,811
Aug 12, 20256,070.006,140.005,970.006,040.00--0.66%99,295
Aug 11, 20256,090.006,150.006,010.006,080.00--0.16%59,492
Aug 8, 20256,070.006,150.006,040.006,090.00-0.50%40,346
Aug 7, 20256,070.006,110.006,020.006,060.00--25,782
Aug 6, 20255,900.006,060.005,900.006,060.00-2.02%63,745
Aug 5, 20255,920.006,030.005,920.005,940.00-0.34%74,918
Aug 4, 20255,710.005,920.005,700.005,920.00-3.32%67,946
Aug 1, 20255,820.005,850.005,720.005,730.00--2.72%130,854
Jul 31, 20255,860.005,950.005,800.005,890.00--82,694
Jul 30, 20255,870.005,970.005,850.005,890.00--0.17%67,688
Jul 29, 20255,920.006,010.005,860.005,900.00--0.67%87,330
Jul 28, 20255,970.006,030.005,900.005,940.00--0.50%81,339
Jul 25, 20255,970.006,100.005,950.005,970.00-0.17%49,427
Jul 24, 20256,070.006,150.005,950.005,960.00--1.81%232,116
Jul 23, 20256,100.006,190.006,020.006,070.00--0.49%112,539
Jul 22, 20256,240.006,280.006,080.006,100.00--1.61%365,805
Jul 21, 20256,140.006,960.006,140.006,200.00-0.16%6,148,084
Jul 18, 20256,230.006,270.006,110.006,190.00--0.80%90,149
Jul 17, 20256,210.006,290.006,180.006,240.00-0.32%41,734
Jul 16, 20256,260.006,270.006,190.006,220.00--0.64%62,858
Jul 15, 20256,270.006,320.006,220.006,260.00--0.48%95,114
Jul 14, 20256,360.006,380.006,280.006,290.00--1.10%56,435
Jul 11, 20256,320.006,450.006,320.006,360.00-0.16%64,845
Jul 10, 20256,400.006,400.006,280.006,350.00-0.47%47,090
Jul 9, 20256,330.006,420.006,250.006,320.00--101,412
Jul 8, 20256,300.006,410.006,300.006,320.00--0.16%63,962
Jul 7, 20256,340.006,500.006,310.006,330.00--0.16%65,185
Jul 4, 20256,530.006,540.006,340.006,340.00--2.91%122,216
Jul 3, 20256,520.006,610.006,450.006,530.00-0.15%105,929
Jul 2, 20256,630.006,630.006,400.006,520.00--0.61%143,533
Jul 1, 20256,600.006,710.006,530.006,560.00--0.61%135,674
Jun 30, 20256,690.006,840.006,600.006,600.00--1.20%115,138
Jun 27, 20256,870.006,970.006,680.006,680.00--2.91%149,069
Jun 26, 20257,110.007,200.006,830.006,880.00--3.10%139,935
Jun 25, 20257,130.007,190.006,910.007,100.00--0.28%190,682
Jun 24, 20257,090.007,120.006,960.007,120.00-2.01%173,552
Jun 23, 20256,830.007,080.006,790.006,980.00--178,189
Jun 20, 20257,060.007,180.006,970.006,980.00--2.92%264,432
Jun 19, 20257,440.007,440.007,085.007,190.00--3.23%400,721