UBIVELOX Inc (KOSDAQ:089850)
South Korea · Delayed Price · Currency is KRW 4,125.00
-95.00 (-2.25%)
At close: Sep 23, 2026
UBIVELOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,110.00 | 4,240.00 | 4,090.00 | 4,220.00 | 4,220.00 | 2.68% | 4,844 |
| Sep 21, 2026 | 4,300.00 | 4,300.00 | 4,105.00 | 4,110.00 | 4,110.00 | -3.29% | 12,246 |
| Sep 18, 2026 | 4,295.00 | 4,320.00 | 4,070.00 | 4,250.00 | 4,250.00 | -0.82% | 7,508 |
| Sep 17, 2026 | 4,075.00 | 4,285.00 | 4,075.00 | 4,285.00 | 4,285.00 | 3.25% | 4,839 |
| Sep 16, 2026 | 4,295.00 | 4,300.00 | 4,050.00 | 4,150.00 | 4,150.00 | -2.92% | 16,727 |
| Sep 15, 2026 | 4,200.00 | 4,345.00 | 4,140.00 | 4,275.00 | 4,275.00 | 1.79% | 3,222 |
| Sep 14, 2026 | 4,270.00 | 4,300.00 | 4,120.00 | 4,200.00 | 4,200.00 | -1.64% | 3,344 |
| Sep 11, 2026 | 4,120.00 | 4,290.00 | 4,050.00 | 4,270.00 | 4,270.00 | 3.52% | 4,269 |
| Sep 10, 2026 | 4,135.00 | 4,155.00 | 4,100.00 | 4,125.00 | 4,125.00 | -0.72% | 4,375 |
| Sep 9, 2026 | 4,180.00 | 4,295.00 | 4,060.00 | 4,155.00 | 4,155.00 | 0.36% | 15,651 |
| Sep 8, 2026 | 4,200.00 | 4,245.00 | 4,100.00 | 4,140.00 | 4,140.00 | 0.36% | 7,428 |
| Sep 7, 2026 | 4,200.00 | 4,200.00 | 4,110.00 | 4,125.00 | 4,125.00 | -1.20% | 3,503 |
| Sep 4, 2026 | 4,135.00 | 4,180.00 | 4,055.00 | 4,175.00 | 4,175.00 | 0.97% | 4,209 |
| Sep 3, 2026 | 4,020.00 | 4,170.00 | 3,950.00 | 4,135.00 | 4,135.00 | 2.86% | 21,262 |
| Sep 2, 2026 | 4,017.00 | 4,070.00 | 3,965.00 | 4,020.00 | 4,020.00 | -0.99% | 9,425 |
| Sep 1, 2026 | 4,110.00 | 4,110.00 | 4,015.00 | 4,060.00 | 4,060.00 | - | 2,021 |
| Aug 31, 2026 | 4,000.00 | 4,075.00 | 3,990.00 | 4,060.00 | 4,060.00 | -0.25% | 6,719 |
| Aug 28, 2026 | 4,120.00 | 4,130.00 | 3,955.00 | 4,070.00 | 4,070.00 | 0.74% | 8,841 |
| Aug 27, 2026 | 4,035.00 | 4,110.00 | 3,970.00 | 4,040.00 | 4,040.00 | - | 8,272 |
| Aug 26, 2026 | 3,990.00 | 4,095.00 | 3,970.00 | 4,040.00 | 4,040.00 | 1.25% | 10,941 |
| Aug 25, 2026 | 4,090.00 | 4,095.00 | 3,970.00 | 3,990.00 | 3,990.00 | -2.56% | 14,741 |
| Aug 24, 2026 | 4,100.00 | 4,220.00 | 4,025.00 | 4,095.00 | 4,095.00 | -2.38% | 8,901 |
| Aug 21, 2026 | 4,070.00 | 4,220.00 | 3,940.00 | 4,195.00 | 4,195.00 | 2.82% | 11,785 |
| Aug 20, 2026 | 4,055.00 | 4,130.00 | 3,905.00 | 4,080.00 | 4,080.00 | -1.57% | 21,761 |
| Aug 19, 2026 | 4,210.00 | 4,285.00 | 4,010.00 | 4,145.00 | 4,145.00 | -1.54% | 13,692 |
| Aug 18, 2026 | 4,270.00 | 4,275.00 | 4,090.00 | 4,210.00 | 4,210.00 | -1.41% | 10,532 |
| Aug 14, 2026 | 4,280.00 | 4,330.00 | 4,200.00 | 4,270.00 | 4,270.00 | -0.12% | 4,242 |
| Aug 13, 2026 | 4,335.00 | 4,370.00 | 4,155.00 | 4,275.00 | 4,275.00 | 0.12% | 25,917 |
| Aug 12, 2026 | 4,290.00 | 4,370.00 | 4,235.00 | 4,270.00 | 4,270.00 | -0.47% | 4,019 |
| Aug 11, 2026 | 4,310.00 | 4,390.00 | 4,240.00 | 4,290.00 | 4,290.00 | -0.46% | 5,777 |
| Aug 10, 2026 | 4,360.00 | 4,430.00 | 4,255.00 | 4,310.00 | 4,310.00 | -1.93% | 18,651 |
| Aug 7, 2026 | 4,395.00 | 4,410.00 | 4,280.00 | 4,395.00 | 4,395.00 | 1.15% | 6,662 |
| Aug 6, 2026 | 4,340.00 | 4,425.00 | 4,270.00 | 4,345.00 | 4,345.00 | -0.11% | 6,674 |
| Aug 5, 2026 | 4,295.00 | 4,445.00 | 4,210.00 | 4,350.00 | 4,350.00 | 1.28% | 20,764 |
| Aug 4, 2026 | 4,250.00 | 4,350.00 | 4,250.00 | 4,295.00 | 4,295.00 | -0.12% | 4,510 |
| Aug 3, 2026 | 4,105.00 | 4,350.00 | 4,105.00 | 4,300.00 | 4,300.00 | 0.58% | 8,169 |
| Jul 31, 2026 | 4,110.00 | 4,310.00 | 4,060.00 | 4,275.00 | 4,275.00 | 4.01% | 18,422 |
| Jul 30, 2026 | 3,855.00 | 4,115.00 | 3,855.00 | 4,110.00 | 4,110.00 | -0.12% | 23,529 |
| Jul 29, 2026 | 4,190.00 | 4,395.00 | 3,800.00 | 4,115.00 | 4,115.00 | -1.91% | 20,698 |
| Jul 28, 2026 | 4,255.00 | 4,350.00 | 4,100.00 | 4,195.00 | 4,195.00 | -3.34% | 15,650 |
| Jul 27, 2026 | 4,300.00 | 4,420.00 | 4,265.00 | 4,340.00 | 4,340.00 | 0.70% | 9,491 |
| Jul 24, 2026 | 4,285.00 | 4,390.00 | 4,205.00 | 4,310.00 | 4,310.00 | -0.23% | 8,839 |
| Jul 23, 2026 | 4,170.00 | 4,320.00 | 4,160.00 | 4,320.00 | 4,320.00 | 3.60% | 34,038 |
| Jul 22, 2026 | 4,095.00 | 4,285.00 | 4,095.00 | 4,170.00 | 4,170.00 | -0.12% | 6,050 |
| Jul 21, 2026 | 3,940.00 | 4,230.00 | 3,810.00 | 4,175.00 | 4,175.00 | 5.16% | 28,892 |
| Jul 20, 2026 | 4,010.00 | 4,010.00 | 3,780.00 | 3,970.00 | 3,970.00 | -1.24% | 17,852 |
| Jul 16, 2026 | 4,080.00 | 4,080.00 | 3,905.00 | 4,020.00 | 4,020.00 | -0.12% | 16,638 |
| Jul 15, 2026 | 3,890.00 | 4,075.00 | 3,870.00 | 4,025.00 | 4,025.00 | 4.01% | 22,532 |
| Jul 14, 2026 | 3,875.00 | 3,890.00 | 3,660.00 | 3,870.00 | 3,870.00 | 0.65% | 42,753 |
| Jul 13, 2026 | 4,110.00 | 4,110.00 | 3,780.00 | 3,845.00 | 3,845.00 | -3.39% | 20,550 |