UBIVELOX Inc (KOSDAQ:089850)
South Korea · Delayed Price · Currency is KRW 4,175.00
+205.00 (5.16%)
At close: Jul 21, 2026
UBIVELOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 32,333 |
| Jul 13, 2026 | 4,110.00 | 4,110.00 | 3,780.00 | 3,845.00 | 3,845.00 | -3.39% | 20,548 |
| Jul 10, 2026 | 3,950.00 | 4,035.00 | 3,950.00 | 3,980.00 | 3,980.00 | -0.50% | 12,147 |
| Jul 9, 2026 | 3,905.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | -0.62% | 20,670 |
| Jul 8, 2026 | 4,065.00 | 4,140.00 | 3,900.00 | 4,025.00 | 4,025.00 | -0.98% | 17,447 |
| Jul 7, 2026 | 4,070.00 | 4,190.00 | 4,015.00 | 4,065.00 | 4,065.00 | -3.21% | 20,885 |
| Jul 6, 2026 | 4,180.00 | 4,215.00 | 4,020.00 | 4,200.00 | 4,200.00 | 0.36% | 36,128 |
| Jul 3, 2026 | 4,155.00 | 4,185.00 | 3,995.00 | 4,185.00 | 4,185.00 | -0.24% | 34,333 |
| Jul 2, 2026 | 4,165.00 | 4,210.00 | 4,015.00 | 4,195.00 | 4,195.00 | - | 30,684 |
| Jul 1, 2026 | 4,130.00 | 4,210.00 | 4,090.00 | 4,195.00 | 4,195.00 | 1.94% | 2,644 |
| Jun 30, 2026 | 3,880.00 | 4,135.00 | 3,880.00 | 4,115.00 | 4,115.00 | 4.57% | 20,196 |
| Jun 29, 2026 | 3,675.00 | 3,985.00 | 3,675.00 | 3,935.00 | 3,935.00 | 2.88% | 24,455 |
| Jun 26, 2026 | 4,030.00 | 4,030.00 | 3,780.00 | 3,825.00 | 3,825.00 | -5.90% | 31,399 |
| Jun 25, 2026 | 4,060.00 | 4,280.00 | 3,970.00 | 4,065.00 | 4,065.00 | -1.93% | 17,797 |
| Jun 24, 2026 | 3,925.00 | 4,300.00 | 3,920.00 | 4,145.00 | 4,145.00 | 1.10% | 50,343 |
| Jun 23, 2026 | 4,200.00 | 4,355.00 | 4,035.00 | 4,100.00 | 4,100.00 | -5.75% | 30,513 |
| Jun 22, 2026 | 4,090.00 | 4,360.00 | 4,090.00 | 4,350.00 | 4,350.00 | 1.75% | 23,448 |
| Jun 19, 2026 | 4,360.00 | 4,370.00 | 4,085.00 | 4,275.00 | 4,275.00 | -0.81% | 23,726 |
| Jun 18, 2026 | 4,395.00 | 4,395.00 | 4,210.00 | 4,310.00 | 4,310.00 | -2.27% | 9,596 |
| Jun 17, 2026 | 4,385.00 | 4,480.00 | 4,305.00 | 4,410.00 | 4,410.00 | -1.45% | 24,332 |
| Jun 16, 2026 | 4,370.00 | 4,475.00 | 4,230.00 | 4,475.00 | 4,475.00 | 1.70% | 19,865 |
| Jun 15, 2026 | 4,270.00 | 4,400.00 | 4,145.00 | 4,400.00 | 4,400.00 | 4.02% | 23,023 |
| Jun 12, 2026 | 4,170.00 | 4,265.00 | 4,120.00 | 4,230.00 | 4,230.00 | 1.81% | 21,221 |
| Jun 11, 2026 | 4,075.00 | 4,165.00 | 3,960.00 | 4,155.00 | 4,155.00 | 2.09% | 23,534 |
| Jun 10, 2026 | 4,115.00 | 4,175.00 | 3,950.00 | 4,070.00 | 4,070.00 | -1.21% | 14,485 |
| Jun 9, 2026 | 4,000.00 | 4,225.00 | 3,950.00 | 4,120.00 | 4,120.00 | 1.35% | 21,189 |
| Jun 8, 2026 | 4,180.00 | 4,180.00 | 3,925.00 | 4,065.00 | 4,065.00 | -4.24% | 33,178 |
| 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 |