UBIVELOX Inc (KOSDAQ:089850)
South Korea · Delayed Price · Currency is KRW 4,290.00
-20.00 (-0.46%)
At close: Aug 11, 2026
UBIVELOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 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 |