Ubiquoss Inc. (KOSDAQ:264450)
South Korea · Delayed Price · Currency is KRW 8,910.00
-170.00 (-1.87%)
Last updated: Oct 30, 2025, 1:31 PM KST
Ubiquoss Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 9,070.00 | 9,080.00 | 8,840.00 | 8,840.00 | 8,840.00 | -2.64% | 19,808 |
| Oct 29, 2025 | 8,800.00 | 9,090.00 | 8,800.00 | 9,080.00 | 9,080.00 | 4.49% | 39,481 |
| Oct 28, 2025 | 8,640.00 | 8,740.00 | 8,600.00 | 8,690.00 | 8,690.00 | 0.58% | 27,669 |
| Oct 27, 2025 | 8,850.00 | 8,850.00 | 8,640.00 | 8,640.00 | 8,640.00 | -2.37% | 27,121 |
| Oct 24, 2025 | 8,900.00 | 8,960.00 | 8,790.00 | 8,850.00 | 8,850.00 | -0.56% | 18,155 |
| Oct 23, 2025 | 9,100.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,900.00 | -2.20% | 13,471 |
| Oct 22, 2025 | 9,050.00 | 9,100.00 | 8,930.00 | 9,100.00 | 9,100.00 | 0.33% | 9,476 |
| Oct 21, 2025 | 9,100.00 | 9,200.00 | 9,000.00 | 9,070.00 | 9,070.00 | -1.09% | 7,906 |
| Oct 20, 2025 | 9,020.00 | 9,170.00 | 8,940.00 | 9,170.00 | 9,170.00 | 0.11% | 13,570 |
| Oct 17, 2025 | 9,300.00 | 9,300.00 | 9,030.00 | 9,160.00 | 9,160.00 | -0.97% | 12,049 |
| Oct 16, 2025 | 9,240.00 | 9,360.00 | 9,180.00 | 9,250.00 | 9,250.00 | -0.32% | 18,796 |
| Oct 15, 2025 | 8,930.00 | 9,350.00 | 8,930.00 | 9,280.00 | 9,280.00 | 4.04% | 38,408 |
| Oct 14, 2025 | 8,910.00 | 9,000.00 | 8,850.00 | 8,920.00 | 8,920.00 | 0.22% | 6,165 |
| Oct 13, 2025 | 8,800.00 | 8,920.00 | 8,790.00 | 8,900.00 | 8,900.00 | 0.11% | 11,301 |
| Oct 10, 2025 | 8,900.00 | 8,990.00 | 8,820.00 | 8,890.00 | 8,890.00 | -1.11% | 14,176 |
| Oct 2, 2025 | 8,950.00 | 9,120.00 | 8,880.00 | 8,990.00 | 8,990.00 | 0.90% | 12,556 |
| Oct 1, 2025 | 8,900.00 | 8,990.00 | 8,850.00 | 8,910.00 | 8,910.00 | 0.11% | 6,767 |
| Sep 30, 2025 | 8,800.00 | 8,980.00 | 8,800.00 | 8,900.00 | 8,900.00 | 0.11% | 7,883 |
| Sep 29, 2025 | 8,940.00 | 8,980.00 | 8,810.00 | 8,890.00 | 8,890.00 | -0.56% | 9,718 |
| Sep 26, 2025 | 8,950.00 | 8,970.00 | 8,840.00 | 8,940.00 | 8,940.00 | -0.11% | 9,555 |
| Sep 25, 2025 | 8,950.00 | 9,000.00 | 8,860.00 | 8,950.00 | 8,950.00 | - | 3,868 |
| Sep 24, 2025 | 8,920.00 | 9,000.00 | 8,820.00 | 8,950.00 | 8,950.00 | 0.34% | 9,681 |
| Sep 23, 2025 | 9,130.00 | 9,130.00 | 8,850.00 | 8,920.00 | 8,920.00 | -2.30% | 31,732 |
| Sep 22, 2025 | 9,240.00 | 9,240.00 | 9,100.00 | 9,130.00 | 9,130.00 | -1.19% | 14,902 |
| Sep 19, 2025 | 9,170.00 | 9,250.00 | 9,160.00 | 9,240.00 | 9,240.00 | 0.11% | 10,547 |
| Sep 18, 2025 | 9,200.00 | 9,280.00 | 9,000.00 | 9,230.00 | 9,230.00 | -0.11% | 14,625 |
| Sep 17, 2025 | 9,130.00 | 9,240.00 | 9,120.00 | 9,240.00 | 9,240.00 | - | 4,976 |
| Sep 16, 2025 | 9,300.00 | 9,300.00 | 9,100.00 | 9,240.00 | 9,240.00 | -0.43% | 15,936 |
| Sep 15, 2025 | 9,270.00 | 9,300.00 | 9,100.00 | 9,280.00 | 9,280.00 | 0.11% | 11,185 |
| Sep 12, 2025 | 9,160.00 | 9,300.00 | 9,160.00 | 9,270.00 | 9,270.00 | 0.32% | 7,764 |
| Sep 11, 2025 | 9,320.00 | 9,320.00 | 9,180.00 | 9,240.00 | 9,240.00 | -0.75% | 8,112 |
| Sep 10, 2025 | 9,140.00 | 9,320.00 | 9,070.00 | 9,310.00 | 9,310.00 | 1.86% | 22,813 |
| Sep 9, 2025 | 9,060.00 | 9,150.00 | 8,910.00 | 9,140.00 | 9,140.00 | 0.33% | 19,972 |
| Sep 8, 2025 | 9,040.00 | 9,150.00 | 8,920.00 | 9,110.00 | 9,110.00 | -0.22% | 27,513 |
| Sep 5, 2025 | 8,930.00 | 9,130.00 | 8,900.00 | 9,130.00 | 9,130.00 | 1.22% | 25,360 |
| Sep 4, 2025 | 8,990.00 | 9,070.00 | 8,910.00 | 9,020.00 | 9,020.00 | 0.33% | 9,441 |
| Sep 3, 2025 | 8,900.00 | 9,010.00 | 8,900.00 | 8,990.00 | 8,990.00 | -0.22% | 10,113 |
| Sep 2, 2025 | 8,990.00 | 9,100.00 | 8,920.00 | 9,010.00 | 9,010.00 | 0.22% | 14,590 |
| Sep 1, 2025 | 9,090.00 | 9,090.00 | 8,890.00 | 8,990.00 | 8,990.00 | -0.22% | 22,135 |
| Aug 29, 2025 | 8,930.00 | 9,090.00 | 8,800.00 | 9,010.00 | 9,010.00 | 0.11% | 21,708 |
| Aug 28, 2025 | 8,960.00 | 9,090.00 | 8,950.00 | 9,000.00 | 9,000.00 | -0.55% | 4,628 |
| Aug 27, 2025 | 9,040.00 | 9,100.00 | 8,800.00 | 9,050.00 | 9,050.00 | -0.22% | 26,109 |
| Aug 26, 2025 | 8,950.00 | 9,110.00 | 8,900.00 | 9,070.00 | 9,070.00 | 1.23% | 14,189 |
| Aug 25, 2025 | 8,650.00 | 8,970.00 | 8,610.00 | 8,960.00 | 8,960.00 | 3.70% | 15,999 |
| Aug 22, 2025 | 8,800.00 | 8,800.00 | 8,560.00 | 8,640.00 | 8,640.00 | -1.14% | 10,294 |
| Aug 21, 2025 | 8,770.00 | 8,800.00 | 8,670.00 | 8,740.00 | 8,740.00 | -0.34% | 8,774 |
| Aug 20, 2025 | 8,700.00 | 8,800.00 | 8,510.00 | 8,770.00 | 8,770.00 | - | 25,649 |
| Aug 19, 2025 | 8,800.00 | 8,880.00 | 8,720.00 | 8,770.00 | 8,770.00 | -0.34% | 11,227 |
| Aug 18, 2025 | 8,900.00 | 8,950.00 | 8,400.00 | 8,800.00 | 8,800.00 | -1.12% | 44,067 |
| Aug 14, 2025 | 8,850.00 | 9,020.00 | 8,790.00 | 8,900.00 | 8,900.00 | 0.91% | 28,234 |