Ubiquoss Inc. (KOSDAQ:264450)
South Korea · Delayed Price · Currency is KRW 11,580
-710 (-5.78%)
At close: Jan 23, 2026
Ubiquoss Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 9,820.00 | 9,890.00 | 9,780.00 | 9,820.00 | 9,642.40 | - | 7,877 |
| Dec 17, 2025 | 9,790.00 | 9,940.00 | 9,750.00 | 9,820.00 | 9,642.40 | 0.51% | 14,699 |
| Dec 16, 2025 | 9,890.00 | 9,890.00 | 9,600.00 | 9,770.00 | 9,593.31 | -1.31% | 18,533 |
| Dec 15, 2025 | 9,960.00 | 9,990.00 | 9,720.00 | 9,900.00 | 9,720.96 | - | 15,545 |
| Dec 12, 2025 | 9,700.00 | 9,900.00 | 9,670.00 | 9,900.00 | 9,720.96 | 2.38% | 22,370 |
| Dec 11, 2025 | 9,680.00 | 9,700.00 | 9,540.00 | 9,670.00 | 9,495.12 | 0.73% | 3,890 |
| Dec 10, 2025 | 9,460.00 | 9,650.00 | 9,410.00 | 9,600.00 | 9,426.38 | 1.48% | 11,378 |
| Dec 9, 2025 | 9,420.00 | 9,470.00 | 9,300.00 | 9,460.00 | 9,288.91 | 0.42% | 12,828 |
| Dec 8, 2025 | 9,790.00 | 9,790.00 | 9,410.00 | 9,420.00 | 9,249.64 | -3.78% | 26,464 |
| Dec 5, 2025 | 9,870.00 | 9,870.00 | 9,530.00 | 9,790.00 | 9,612.95 | -0.81% | 16,165 |
| Dec 4, 2025 | 9,910.00 | 10,080.00 | 9,730.00 | 9,870.00 | 9,691.50 | -0.80% | 18,536 |
| Dec 3, 2025 | 9,870.00 | 10,040.00 | 9,870.00 | 9,950.00 | 9,770.05 | -0.10% | 28,944 |
| Dec 2, 2025 | 9,770.00 | 9,960.00 | 9,610.00 | 9,960.00 | 9,779.87 | 3.00% | 21,885 |
| Dec 1, 2025 | 9,690.00 | 9,790.00 | 9,610.00 | 9,670.00 | 9,495.12 | -0.21% | 15,007 |
| Nov 28, 2025 | 9,460.00 | 9,700.00 | 9,430.00 | 9,690.00 | 9,514.76 | 2.32% | 13,475 |
| Nov 27, 2025 | 9,600.00 | 9,660.00 | 9,420.00 | 9,470.00 | 9,298.73 | -1.04% | 25,175 |
| Nov 26, 2025 | 9,560.00 | 9,650.00 | 9,490.00 | 9,570.00 | 9,396.93 | -0.83% | 29,806 |
| Nov 25, 2025 | 9,400.00 | 9,690.00 | 9,400.00 | 9,650.00 | 9,475.48 | 2.66% | 20,593 |
| Nov 24, 2025 | 9,300.00 | 9,550.00 | 9,300.00 | 9,400.00 | 9,230.00 | 1.18% | 7,496 |
| Nov 21, 2025 | 9,500.00 | 9,530.00 | 9,260.00 | 9,290.00 | 9,121.99 | -3.23% | 24,433 |
| Nov 20, 2025 | 9,200.00 | 9,640.00 | 9,200.00 | 9,600.00 | 9,426.38 | 3.78% | 18,098 |
| Nov 19, 2025 | 9,340.00 | 9,340.00 | 9,010.00 | 9,250.00 | 9,082.71 | -2.01% | 23,992 |
| Nov 18, 2025 | 9,500.00 | 9,580.00 | 9,320.00 | 9,440.00 | 9,269.28 | -1.46% | 20,697 |
| Nov 17, 2025 | 9,500.00 | 9,740.00 | 9,400.00 | 9,580.00 | 9,406.74 | 0.84% | 37,313 |
| Nov 14, 2025 | 9,310.00 | 9,500.00 | 9,130.00 | 9,500.00 | 9,328.19 | 1.82% | 37,449 |
| Nov 13, 2025 | 9,200.00 | 9,400.00 | 9,200.00 | 9,330.00 | 9,161.27 | 1.41% | 13,558 |
| Nov 12, 2025 | 9,200.00 | 9,260.00 | 9,010.00 | 9,200.00 | 9,033.62 | 0.11% | 13,508 |