Ubiquoss Inc. (KOSDAQ:264450)
South Korea · Delayed Price · Currency is KRW 11,730
-720 (-5.78%)
At close: Mar 9, 2026
Ubiquoss Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 9,200.00 | 9,330.00 | 9,050.00 | 9,220.00 | 9,220.00 | 0.77% | 20,416 |
| Jan 13, 2026 | 9,430.00 | 9,470.00 | 9,150.00 | 9,150.00 | 9,150.00 | -3.68% | 32,817 |
| Jan 12, 2026 | 9,560.00 | 9,580.00 | 9,420.00 | 9,500.00 | 9,500.00 | -0.63% | 19,409 |
| Jan 9, 2026 | 9,410.00 | 9,580.00 | 9,400.00 | 9,560.00 | 9,560.00 | 0.63% | 14,271 |
| Jan 8, 2026 | 9,660.00 | 9,660.00 | 9,450.00 | 9,500.00 | 9,500.00 | -1.66% | 15,122 |
| Jan 7, 2026 | 9,900.00 | 9,900.00 | 9,160.00 | 9,660.00 | 9,660.00 | -2.42% | 28,953 |
| Jan 6, 2026 | 10,000.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | -1.00% | 31,838 |
| Jan 5, 2026 | 9,900.00 | 10,350.00 | 9,890.00 | 10,000.00 | 10,000.00 | 1.11% | 118,490 |
| Jan 2, 2026 | 9,610.00 | 9,950.00 | 9,610.00 | 9,890.00 | 9,890.00 | 1.96% | 26,018 |
| Dec 30, 2025 | 9,360.00 | 9,750.00 | 9,360.00 | 9,700.00 | 9,700.00 | 2.65% | 16,825 |
| Dec 29, 2025 | 9,400.00 | 9,450.00 | 9,320.00 | 9,450.00 | 9,450.00 | 0.53% | 10,298 |
| Dec 26, 2025 | 9,800.00 | 9,830.00 | 9,400.00 | 9,400.00 | 9,230.00 | -3.89% | 19,268 |
| Dec 24, 2025 | 9,670.00 | 9,790.00 | 9,600.00 | 9,780.00 | 9,603.13 | 0.93% | 8,061 |
| Dec 23, 2025 | 9,990.00 | 9,990.00 | 9,600.00 | 9,690.00 | 9,514.76 | -1.92% | 15,377 |
| Dec 22, 2025 | 9,990.00 | 9,990.00 | 9,860.00 | 9,880.00 | 9,701.32 | -0.50% | 32,023 |
| Dec 19, 2025 | 9,830.00 | 9,970.00 | 9,790.00 | 9,930.00 | 9,750.41 | 1.12% | 5,893 |