Ubiquoss Inc. (KOSDAQ:264450)
South Korea · Delayed Price · Currency is KRW 9,240.00
+10.00 (0.11%)
At close: Sep 19, 2025
Ubiquoss Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 9,000.00 | 9,030.00 | 8,700.00 | 8,820.00 | 8,820.00 | -2.00% | 29,072 |
| Aug 12, 2025 | 8,930.00 | 9,090.00 | 8,900.00 | 9,000.00 | 9,000.00 | 0.56% | 23,451 |
| Aug 11, 2025 | 8,900.00 | 8,990.00 | 8,900.00 | 8,950.00 | 8,950.00 | 0.90% | 20,505 |
| Aug 8, 2025 | 8,840.00 | 9,070.00 | 8,750.00 | 8,870.00 | 8,870.00 | 1.03% | 31,212 |
| Aug 7, 2025 | 8,800.00 | 8,870.00 | 8,650.00 | 8,780.00 | 8,780.00 | 0.69% | 14,209 |
| Aug 6, 2025 | 8,530.00 | 8,780.00 | 8,530.00 | 8,720.00 | 8,720.00 | 1.51% | 23,763 |
| Aug 5, 2025 | 8,640.00 | 8,690.00 | 8,310.00 | 8,590.00 | 8,590.00 | -0.58% | 76,733 |
| Aug 4, 2025 | 8,600.00 | 9,070.00 | 8,400.00 | 8,640.00 | 8,640.00 | 0.12% | 106,558 |
| Aug 1, 2025 | 8,680.00 | 8,680.00 | 8,410.00 | 8,630.00 | 8,630.00 | -0.69% | 37,751 |
| Jul 31, 2025 | 8,640.00 | 8,800.00 | 8,570.00 | 8,690.00 | 8,690.00 | 0.35% | 24,186 |
| Jul 30, 2025 | 8,330.00 | 8,780.00 | 8,290.00 | 8,660.00 | 8,660.00 | 4.09% | 72,369 |
| Jul 29, 2025 | 8,000.00 | 8,330.00 | 7,900.00 | 8,320.00 | 8,320.00 | 4.39% | 36,728 |
| Jul 28, 2025 | 8,050.00 | 8,050.00 | 7,870.00 | 7,970.00 | 7,970.00 | -1.12% | 21,774 |
| Jul 25, 2025 | 8,070.00 | 8,100.00 | 8,010.00 | 8,060.00 | 8,060.00 | - | 11,029 |
| Jul 24, 2025 | 8,000.00 | 8,090.00 | 8,000.00 | 8,060.00 | 8,060.00 | 0.12% | 15,561 |
| Jul 23, 2025 | 8,190.00 | 8,190.00 | 8,000.00 | 8,050.00 | 8,050.00 | - | 16,643 |
| Jul 22, 2025 | 8,120.00 | 8,200.00 | 8,010.00 | 8,050.00 | 8,050.00 | -1.71% | 18,354 |
| Jul 21, 2025 | 8,220.00 | 8,240.00 | 8,130.00 | 8,190.00 | 8,190.00 | -0.36% | 12,765 |
| Jul 18, 2025 | 8,290.00 | 8,290.00 | 8,100.00 | 8,220.00 | 8,220.00 | - | 9,623 |
| Jul 17, 2025 | 8,160.00 | 8,240.00 | 8,100.00 | 8,220.00 | 8,220.00 | 0.37% | 22,610 |
| Jul 16, 2025 | 8,200.00 | 8,260.00 | 8,120.00 | 8,190.00 | 8,190.00 | - | 10,297 |
| Jul 15, 2025 | 8,200.00 | 8,200.00 | 8,120.00 | 8,190.00 | 8,190.00 | 0.12% | 11,897 |
| Jul 14, 2025 | 8,250.00 | 8,290.00 | 8,100.00 | 8,180.00 | 8,180.00 | -0.85% | 28,261 |
| Jul 11, 2025 | 8,240.00 | 8,290.00 | 8,190.00 | 8,250.00 | 8,250.00 | 0.36% | 19,645 |