UBIVELOX Inc (KOSDAQ:089850)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,910.00
+10.00 (0.17%)
Last updated: Oct 30, 2025, 12:08 PM KST

UBIVELOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20256,100.006,160.005,860.005,910.005,910.000.17%106,071
Oct 29, 20255,910.005,920.005,850.005,900.005,900.00-0.17%54,978
Oct 28, 20255,860.005,930.005,800.005,910.005,910.000.34%101,139
Oct 27, 20255,900.005,940.005,860.005,890.005,890.00-0.84%60,916
Oct 24, 20255,980.006,010.005,830.005,940.005,940.00-134,727
Oct 23, 20256,010.006,090.005,940.005,940.005,940.00-1.16%54,726
Oct 22, 20255,980.006,050.005,900.006,010.006,010.00-73,841
Oct 21, 20256,000.006,080.005,950.006,010.006,010.000.17%93,657
Oct 20, 20256,030.006,040.005,900.006,000.006,000.00-0.50%87,822
Oct 17, 20256,120.006,120.005,940.006,030.006,030.00-1.63%95,294
Oct 16, 20256,080.006,160.006,080.006,130.006,130.000.66%50,713
Oct 15, 20256,110.006,110.006,000.006,090.006,090.000.66%39,372
Oct 14, 20255,990.006,090.005,950.006,050.006,050.001.00%118,605
Oct 13, 20255,900.006,020.005,810.005,990.005,990.000.50%74,092
Oct 10, 20256,060.006,060.005,920.005,960.005,960.00-1.00%64,392
Oct 2, 20255,970.006,050.005,950.006,020.006,020.00-0.17%51,695
Oct 1, 20256,050.006,060.005,910.006,030.006,030.00-0.33%75,377
Sep 30, 20256,160.006,180.005,980.006,050.006,050.00-1.63%108,285
Sep 29, 20256,140.006,320.006,100.006,150.006,150.000.49%107,745
Sep 26, 20256,150.006,220.006,030.006,120.006,120.00-1.29%120,352
Sep 25, 20256,240.006,270.006,130.006,200.006,200.00-1.27%164,317
Sep 24, 20256,250.006,310.006,150.006,280.006,280.00-0.16%229,722
Sep 23, 20256,210.006,350.006,170.006,290.006,290.000.16%287,188
Sep 22, 20256,190.006,680.006,140.006,280.006,280.002.11%1,808,227
Sep 19, 20256,180.006,230.006,130.006,150.006,150.00-0.81%106,483
Sep 18, 20256,160.006,310.006,120.006,200.006,200.001.14%295,167
Sep 17, 20256,090.006,170.006,070.006,130.006,130.000.82%94,143
Sep 16, 20256,060.006,150.006,010.006,080.006,080.000.50%120,538
Sep 15, 20256,130.006,160.005,950.006,050.006,050.00-1.14%215,721
Sep 12, 20256,220.006,290.006,090.006,120.006,120.00-2.70%504,143
Sep 11, 20255,950.006,780.005,930.006,290.006,290.005.54%2,886,030
Sep 10, 20255,950.006,010.005,810.005,960.005,960.001.02%63,206
Sep 9, 20255,770.005,920.005,770.005,900.005,900.001.37%49,884
Sep 8, 20255,880.005,880.005,700.005,820.005,820.000.17%27,998
Sep 5, 20255,830.005,870.005,790.005,810.005,810.00-0.51%27,064
Sep 4, 20255,760.005,880.005,760.005,840.005,840.000.86%32,642
Sep 3, 20255,820.005,830.005,740.005,790.005,790.00-30,727
Sep 2, 20255,820.006,220.005,720.005,790.005,790.001.22%162,912
Sep 1, 20255,800.005,840.005,700.005,720.005,720.00-2.22%74,585
Aug 29, 20255,930.005,970.005,810.005,850.005,850.00-1.02%44,424
Aug 28, 20255,930.006,000.005,900.005,910.005,910.00-0.34%18,785
Aug 27, 20256,020.006,040.005,920.005,930.005,930.00-1.98%36,998
Aug 26, 20256,100.006,100.005,990.006,050.006,050.00-0.33%30,123
Aug 25, 20255,960.006,110.005,960.006,070.006,070.002.19%34,511
Aug 22, 20255,930.006,050.005,920.005,940.005,940.00-0.17%36,579
Aug 21, 20255,950.006,060.005,930.005,950.005,950.00-34,139
Aug 20, 20255,930.006,020.005,830.005,950.005,950.00-0.67%70,387
Aug 19, 20256,020.006,120.005,980.005,990.005,990.00-0.83%49,581
Aug 18, 20256,090.006,110.005,990.006,040.006,040.00-1.47%49,071
Aug 14, 20256,080.006,200.006,080.006,130.006,130.000.99%55,687