UBIVELOX Inc (KOSDAQ:089850)
South Korea · Delayed Price · Currency is KRW 4,245.00
-25.00 (-0.59%)
At close: Jun 5, 2026
UBIVELOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4,235.00 | 4,270.00 | 4,105.00 | 4,245.00 | 4,245.00 | -0.59% | 11,798 |
| Jun 4, 2026 | 4,390.00 | 4,395.00 | 4,150.00 | 4,270.00 | 4,270.00 | -2.73% | 41,641 |
| Jun 2, 2026 | 4,280.00 | 4,390.00 | 4,095.00 | 4,390.00 | 4,390.00 | 1.74% | 56,389 |
| Jun 1, 2026 | 4,420.00 | 4,420.00 | 4,125.00 | 4,315.00 | 4,315.00 | -2.38% | 86,143 |
| May 29, 2026 | 4,535.00 | 4,575.00 | 4,345.00 | 4,420.00 | 4,420.00 | -3.28% | 63,892 |
| May 28, 2026 | 4,640.00 | 4,655.00 | 4,405.00 | 4,570.00 | 4,570.00 | -1.93% | 52,622 |
| May 27, 2026 | 4,845.00 | 4,845.00 | 4,560.00 | 4,660.00 | 4,660.00 | -3.52% | 52,154 |
| May 26, 2026 | 4,930.00 | 4,970.00 | 4,790.00 | 4,830.00 | 4,830.00 | -2.03% | 17,611 |
| May 22, 2026 | 4,750.00 | 4,930.00 | 4,750.00 | 4,930.00 | 4,930.00 | 2.92% | 24,407 |
| May 21, 2026 | 4,785.00 | 4,940.00 | 4,730.00 | 4,790.00 | 4,790.00 | 0.21% | 19,435 |
| May 20, 2026 | 4,780.00 | 4,950.00 | 4,605.00 | 4,780.00 | 4,780.00 | 0.10% | 12,735 |
| May 19, 2026 | 4,840.00 | 5,040.00 | 4,770.00 | 4,775.00 | 4,775.00 | -1.95% | 15,052 |
| May 18, 2026 | 4,965.00 | 4,965.00 | 4,710.00 | 4,870.00 | 4,870.00 | -1.91% | 41,613 |
| May 15, 2026 | 5,050.00 | 5,160.00 | 4,860.00 | 4,965.00 | 4,965.00 | -1.68% | 48,093 |
| May 14, 2026 | 4,925.00 | 5,090.00 | 4,855.00 | 5,050.00 | 5,050.00 | 1.00% | 45,506 |
| May 13, 2026 | 4,980.00 | 5,100.00 | 4,955.00 | 5,000.00 | 5,000.00 | 0.50% | 34,264 |
| May 12, 2026 | 5,170.00 | 5,170.00 | 4,960.00 | 4,975.00 | 4,975.00 | -3.77% | 46,027 |
| May 11, 2026 | 5,100.00 | 5,220.00 | 5,100.00 | 5,170.00 | 5,170.00 | - | 59,139 |
| May 8, 2026 | 5,280.00 | 5,280.00 | 5,120.00 | 5,170.00 | 5,170.00 | -1.34% | 37,520 |
| May 7, 2026 | 5,520.00 | 5,520.00 | 5,210.00 | 5,240.00 | 5,240.00 | -2.06% | 37,205 |
| May 6, 2026 | 5,540.00 | 5,540.00 | 5,340.00 | 5,350.00 | 5,350.00 | -3.25% | 60,771 |
| May 4, 2026 | 5,550.00 | 5,600.00 | 5,480.00 | 5,530.00 | 5,530.00 | -0.54% | 30,570 |
| Apr 30, 2026 | 5,620.00 | 5,640.00 | 5,520.00 | 5,560.00 | 5,560.00 | -1.07% | 32,170 |
| Apr 29, 2026 | 5,560.00 | 5,670.00 | 5,540.00 | 5,620.00 | 5,620.00 | 1.26% | 21,949 |
| Apr 28, 2026 | 5,590.00 | 5,650.00 | 5,510.00 | 5,550.00 | 5,550.00 | -0.89% | 35,537 |
| Apr 27, 2026 | 5,640.00 | 5,680.00 | 5,560.00 | 5,600.00 | 5,600.00 | -0.53% | 35,554 |
| Apr 24, 2026 | 5,600.00 | 5,680.00 | 5,590.00 | 5,630.00 | 5,630.00 | 0.36% | 22,755 |
| Apr 23, 2026 | 5,720.00 | 5,720.00 | 5,610.00 | 5,610.00 | 5,610.00 | -1.92% | 48,784 |
| Apr 22, 2026 | 5,670.00 | 5,760.00 | 5,620.00 | 5,720.00 | 5,720.00 | -0.17% | 43,824 |
| Apr 21, 2026 | 5,830.00 | 5,870.00 | 5,690.00 | 5,730.00 | 5,730.00 | -0.69% | 83,009 |
| Apr 20, 2026 | 5,730.00 | 5,940.00 | 5,690.00 | 5,770.00 | 5,770.00 | 0.70% | 42,949 |
| Apr 17, 2026 | 5,870.00 | 5,870.00 | 5,720.00 | 5,730.00 | 5,730.00 | -2.55% | 39,735 |
| Apr 16, 2026 | 5,720.00 | 6,000.00 | 5,710.00 | 5,880.00 | 5,880.00 | 2.98% | 172,221 |
| Apr 15, 2026 | 5,460.00 | 5,760.00 | 5,460.00 | 5,710.00 | 5,710.00 | 4.96% | 108,922 |
| Apr 14, 2026 | 5,380.00 | 5,450.00 | 5,340.00 | 5,440.00 | 5,440.00 | 1.12% | 16,771 |
| Apr 13, 2026 | 5,380.00 | 5,540.00 | 5,280.00 | 5,380.00 | 5,380.00 | -0.19% | 25,833 |
| Apr 10, 2026 | 5,170.00 | 5,420.00 | 5,140.00 | 5,390.00 | 5,390.00 | 4.86% | 59,212 |
| Apr 9, 2026 | 5,170.00 | 5,190.00 | 5,100.00 | 5,140.00 | 5,140.00 | -0.77% | 14,143 |
| Apr 8, 2026 | 5,120.00 | 5,200.00 | 5,080.00 | 5,180.00 | 5,180.00 | 1.97% | 17,931 |
| Apr 7, 2026 | 5,090.00 | 5,120.00 | 5,010.00 | 5,080.00 | 5,080.00 | 0.59% | 12,059 |
| Apr 6, 2026 | 5,180.00 | 5,180.00 | 5,020.00 | 5,050.00 | 5,050.00 | -1.56% | 19,963 |
| Apr 3, 2026 | 5,220.00 | 5,240.00 | 5,100.00 | 5,130.00 | 5,130.00 | -1.72% | 19,413 |
| Apr 2, 2026 | 5,330.00 | 5,350.00 | 5,020.00 | 5,220.00 | 5,220.00 | -2.06% | 31,909 |
| Apr 1, 2026 | 5,200.00 | 5,340.00 | 5,150.00 | 5,330.00 | 5,330.00 | 5.13% | 29,985 |
| Mar 31, 2026 | 5,170.00 | 5,200.00 | 5,010.00 | 5,070.00 | 5,070.00 | -1.55% | 26,027 |
| Mar 30, 2026 | 5,180.00 | 5,290.00 | 5,130.00 | 5,150.00 | 5,150.00 | -2.83% | 35,364 |
| Mar 27, 2026 | 5,210.00 | 5,340.00 | 5,140.00 | 5,300.00 | 5,300.00 | - | 30,388 |
| Mar 26, 2026 | 5,500.00 | 5,510.00 | 5,290.00 | 5,300.00 | 5,300.00 | -3.11% | 46,428 |
| Mar 25, 2026 | 5,590.00 | 5,590.00 | 5,430.00 | 5,470.00 | 5,470.00 | -1.26% | 32,251 |
| Mar 24, 2026 | 5,500.00 | 5,540.00 | 5,310.00 | 5,540.00 | 5,540.00 | 1.65% | 38,463 |