Ubiquoss Inc. (KOSDAQ:264450)
South Korea · Delayed Price · Currency is KRW 15,540
-1,320 (-7.83%)
At close: Mar 30, 2026
Ubiquoss Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 15,200.00 | 15,400.00 | 14,200.00 | 14,390.00 | 14,390.00 | -7.40% | 412,292 |
| Mar 30, 2026 | 16,570.00 | 16,730.00 | 15,450.00 | 15,540.00 | 15,540.00 | -7.83% | 493,080 |
| Mar 27, 2026 | 16,900.00 | 17,450.00 | 16,290.00 | 16,860.00 | 16,860.00 | 0.24% | 955,021 |
| Mar 26, 2026 | 17,300.00 | 18,410.00 | 16,400.00 | 16,820.00 | 16,820.00 | 2.25% | 1,944,774 |
| Mar 25, 2026 | 14,500.00 | 16,710.00 | 14,420.00 | 16,450.00 | 16,450.00 | 15.03% | 1,576,775 |
| Mar 24, 2026 | 13,750.00 | 14,920.00 | 13,590.00 | 14,300.00 | 14,300.00 | 7.76% | 294,164 |
| Mar 23, 2026 | 13,810.00 | 13,880.00 | 13,240.00 | 13,270.00 | 13,270.00 | -6.15% | 100,131 |
| Mar 20, 2026 | 13,970.00 | 14,770.00 | 13,790.00 | 14,140.00 | 14,140.00 | 1.14% | 160,466 |
| Mar 19, 2026 | 14,170.00 | 14,210.00 | 13,760.00 | 13,980.00 | 13,980.00 | -1.55% | 72,012 |
| Mar 18, 2026 | 14,390.00 | 14,390.00 | 13,680.00 | 14,200.00 | 14,200.00 | -0.28% | 130,277 |
| Mar 17, 2026 | 14,630.00 | 14,770.00 | 14,120.00 | 14,240.00 | 14,240.00 | -1.39% | 144,532 |
| Mar 16, 2026 | 14,720.00 | 14,780.00 | 13,990.00 | 14,440.00 | 14,440.00 | -1.03% | 270,568 |
| Mar 13, 2026 | 14,490.00 | 14,750.00 | 14,050.00 | 14,590.00 | 14,590.00 | -0.27% | 165,673 |
| Mar 12, 2026 | 15,140.00 | 16,160.00 | 14,370.00 | 14,630.00 | 14,630.00 | -3.50% | 745,745 |
| Mar 11, 2026 | 13,000.00 | 16,480.00 | 12,910.00 | 15,160.00 | 15,160.00 | 18.90% | 1,872,151 |
| Mar 10, 2026 | 12,100.00 | 12,930.00 | 11,890.00 | 12,750.00 | 12,750.00 | 8.70% | 161,722 |
| Mar 9, 2026 | 12,180.00 | 12,180.00 | 11,400.00 | 11,730.00 | 11,730.00 | -5.78% | 89,803 |
| Mar 6, 2026 | 11,970.00 | 12,540.00 | 11,770.00 | 12,450.00 | 12,450.00 | 4.01% | 120,672 |
| Mar 5, 2026 | 11,400.00 | 11,970.00 | 11,280.00 | 11,970.00 | 11,970.00 | 8.72% | 106,605 |
| Mar 4, 2026 | 11,910.00 | 11,960.00 | 10,750.00 | 11,010.00 | 11,010.00 | -8.02% | 150,962 |
| Mar 3, 2026 | 11,860.00 | 12,350.00 | 11,800.00 | 11,970.00 | 11,970.00 | -0.25% | 89,273 |
| Feb 27, 2026 | 12,440.00 | 12,450.00 | 11,900.00 | 12,000.00 | 12,000.00 | -3.46% | 99,763 |
| Feb 26, 2026 | 12,380.00 | 12,640.00 | 12,230.00 | 12,430.00 | 12,430.00 | 1.14% | 76,706 |
| Feb 25, 2026 | 12,580.00 | 12,580.00 | 12,200.00 | 12,290.00 | 12,290.00 | -2.31% | 52,918 |
| Feb 24, 2026 | 12,700.00 | 12,700.00 | 12,070.00 | 12,580.00 | 12,580.00 | -0.71% | 94,368 |
| Feb 23, 2026 | 13,250.00 | 13,340.00 | 12,470.00 | 12,670.00 | 12,670.00 | -3.58% | 144,801 |
| Feb 20, 2026 | 13,160.00 | 13,230.00 | 12,690.00 | 13,140.00 | 13,140.00 | - | 137,014 |
| Feb 19, 2026 | 12,230.00 | 13,400.00 | 12,140.00 | 13,140.00 | 13,140.00 | 7.44% | 163,394 |
| Feb 13, 2026 | 12,260.00 | 12,260.00 | 11,950.00 | 12,230.00 | 12,230.00 | -0.49% | 87,513 |
| Feb 12, 2026 | 12,700.00 | 12,780.00 | 12,160.00 | 12,290.00 | 12,290.00 | -3.15% | 80,981 |
| Feb 11, 2026 | 12,870.00 | 13,000.00 | 12,570.00 | 12,690.00 | 12,690.00 | -1.40% | 76,276 |
| Feb 10, 2026 | 13,100.00 | 13,240.00 | 12,700.00 | 12,870.00 | 12,870.00 | -1.61% | 66,412 |
| Feb 9, 2026 | 12,660.00 | 13,250.00 | 12,660.00 | 13,080.00 | 13,080.00 | 4.39% | 129,467 |
| Feb 6, 2026 | 12,200.00 | 13,000.00 | 11,820.00 | 12,530.00 | 12,530.00 | 1.21% | 183,069 |
| Feb 5, 2026 | 13,000.00 | 13,000.00 | 12,220.00 | 12,380.00 | 12,380.00 | -2.44% | 110,676 |
| Feb 4, 2026 | 12,830.00 | 13,630.00 | 12,600.00 | 12,690.00 | 12,690.00 | 2.01% | 262,631 |
| Feb 3, 2026 | 12,770.00 | 13,000.00 | 12,290.00 | 12,440.00 | 12,440.00 | -1.66% | 202,815 |
| Feb 2, 2026 | 12,020.00 | 13,170.00 | 11,890.00 | 12,650.00 | 12,650.00 | 5.24% | 393,190 |
| Jan 30, 2026 | 12,420.00 | 12,500.00 | 11,700.00 | 12,020.00 | 12,020.00 | -3.22% | 190,833 |
| Jan 29, 2026 | 11,590.00 | 12,570.00 | 11,440.00 | 12,420.00 | 12,420.00 | 7.72% | 329,448 |
| Jan 28, 2026 | 11,550.00 | 11,970.00 | 11,340.00 | 11,530.00 | 11,530.00 | - | 225,326 |
| Jan 27, 2026 | 11,430.00 | 11,740.00 | 11,300.00 | 11,530.00 | 11,530.00 | -0.35% | 158,974 |
| Jan 26, 2026 | 11,650.00 | 11,750.00 | 11,200.00 | 11,570.00 | 11,570.00 | -0.09% | 212,296 |
| Jan 23, 2026 | 12,250.00 | 12,270.00 | 11,200.00 | 11,580.00 | 11,580.00 | -5.78% | 387,566 |
| Jan 22, 2026 | 12,950.00 | 14,170.00 | 12,010.00 | 12,290.00 | 12,290.00 | 3.02% | 2,272,938 |
| Jan 21, 2026 | 10,230.00 | 11,930.00 | 10,150.00 | 11,930.00 | 11,930.00 | 29.96% | 1,057,560 |
| Jan 20, 2026 | 9,300.00 | 9,320.00 | 9,100.00 | 9,180.00 | 9,180.00 | -0.76% | 20,793 |
| Jan 19, 2026 | 9,310.00 | 9,390.00 | 9,170.00 | 9,250.00 | 9,250.00 | -0.54% | 18,898 |
| Jan 16, 2026 | 9,300.00 | 9,300.00 | 9,140.00 | 9,300.00 | 9,300.00 | 0.87% | 18,296 |
| Jan 15, 2026 | 9,220.00 | 9,260.00 | 9,110.00 | 9,220.00 | 9,220.00 | - | 14,067 |