Ubiquoss Inc. (KOSDAQ:264450)
South Korea · Delayed Price · Currency is KRW 11,790
-380 (-3.12%)
At close: Jun 5, 2026
Ubiquoss Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 12,120.00 | 12,120.00 | 11,460.00 | 11,790.00 | 11,790.00 | -3.12% | 104,057 |
| Jun 4, 2026 | 12,550.00 | 12,970.00 | 12,170.00 | 12,170.00 | 12,170.00 | -3.03% | 81,789 |
| Jun 2, 2026 | 12,710.00 | 12,750.00 | 12,050.00 | 12,550.00 | 12,550.00 | -1.26% | 103,514 |
| Jun 1, 2026 | 12,850.00 | 12,890.00 | 12,310.00 | 12,710.00 | 12,710.00 | -2.90% | 115,121 |
| May 29, 2026 | 13,300.00 | 13,410.00 | 12,650.00 | 13,090.00 | 13,090.00 | -1.13% | 107,912 |
| May 28, 2026 | 14,080.00 | 14,080.00 | 12,850.00 | 13,240.00 | 13,240.00 | -4.75% | 113,354 |
| May 27, 2026 | 14,750.00 | 14,790.00 | 13,850.00 | 13,900.00 | 13,900.00 | -5.63% | 129,336 |
| May 26, 2026 | 15,000.00 | 15,160.00 | 14,680.00 | 14,730.00 | 14,730.00 | -0.81% | 127,720 |
| May 22, 2026 | 13,750.00 | 15,170.00 | 13,500.00 | 14,850.00 | 14,850.00 | 9.19% | 233,047 |
| May 21, 2026 | 13,690.00 | 14,050.00 | 13,300.00 | 13,600.00 | 13,600.00 | 1.12% | 110,314 |
| May 20, 2026 | 13,700.00 | 14,130.00 | 13,180.00 | 13,450.00 | 13,450.00 | -2.32% | 163,851 |
| May 19, 2026 | 13,910.00 | 14,180.00 | 13,290.00 | 13,770.00 | 13,770.00 | -1.01% | 126,551 |
| May 18, 2026 | 14,300.00 | 14,300.00 | 13,610.00 | 13,910.00 | 13,910.00 | -3.13% | 142,470 |
| May 15, 2026 | 14,620.00 | 15,100.00 | 14,090.00 | 14,360.00 | 14,360.00 | -1.78% | 188,276 |
| May 14, 2026 | 15,180.00 | 15,680.00 | 14,100.00 | 14,620.00 | 14,620.00 | -2.40% | 212,441 |
| May 13, 2026 | 15,010.00 | 15,120.00 | 14,600.00 | 14,980.00 | 14,980.00 | -0.53% | 137,131 |
| May 12, 2026 | 15,600.00 | 16,070.00 | 14,750.00 | 15,060.00 | 15,060.00 | -2.65% | 198,669 |
| May 11, 2026 | 15,970.00 | 16,280.00 | 15,300.00 | 15,470.00 | 15,470.00 | -3.13% | 274,377 |
| May 8, 2026 | 16,290.00 | 17,000.00 | 15,720.00 | 15,970.00 | 15,970.00 | -2.32% | 226,062 |
| May 7, 2026 | 17,600.00 | 17,600.00 | 16,100.00 | 16,350.00 | 16,350.00 | -6.84% | 433,528 |
| May 6, 2026 | 15,740.00 | 17,850.00 | 14,970.00 | 17,550.00 | 17,550.00 | 12.50% | 1,450,791 |
| May 4, 2026 | 15,040.00 | 15,850.00 | 15,030.00 | 15,600.00 | 15,600.00 | 4.70% | 266,961 |
| Apr 30, 2026 | 15,000.00 | 15,290.00 | 14,600.00 | 14,900.00 | 14,900.00 | 0.20% | 156,030 |
| Apr 29, 2026 | 14,800.00 | 15,200.00 | 14,710.00 | 14,870.00 | 14,870.00 | 0.20% | 121,178 |
| Apr 28, 2026 | 15,200.00 | 15,500.00 | 14,650.00 | 14,840.00 | 14,840.00 | -0.34% | 202,683 |
| Apr 27, 2026 | 14,570.00 | 15,100.00 | 14,570.00 | 14,890.00 | 14,890.00 | 2.76% | 198,209 |
| Apr 24, 2026 | 14,590.00 | 14,840.00 | 14,420.00 | 14,490.00 | 14,490.00 | -0.48% | 139,084 |
| Apr 23, 2026 | 15,420.00 | 15,490.00 | 14,470.00 | 14,560.00 | 14,560.00 | -5.52% | 306,387 |
| Apr 22, 2026 | 15,480.00 | 15,480.00 | 14,910.00 | 15,410.00 | 15,410.00 | -0.52% | 143,054 |
| Apr 21, 2026 | 15,960.00 | 16,110.00 | 15,300.00 | 15,490.00 | 15,490.00 | -2.33% | 267,306 |
| Apr 20, 2026 | 15,900.00 | 15,900.00 | 15,420.00 | 15,860.00 | 15,860.00 | -0.06% | 177,335 |
| Apr 17, 2026 | 15,500.00 | 15,940.00 | 15,500.00 | 15,870.00 | 15,870.00 | 2.72% | 226,351 |
| Apr 16, 2026 | 16,570.00 | 16,570.00 | 15,220.00 | 15,450.00 | 15,450.00 | -6.76% | 597,285 |
| Apr 15, 2026 | 17,500.00 | 17,690.00 | 16,350.00 | 16,570.00 | 16,570.00 | -2.53% | 627,935 |
| Apr 14, 2026 | 17,210.00 | 19,000.00 | 16,540.00 | 17,000.00 | 17,000.00 | 1.80% | 2,066,312 |
| Apr 13, 2026 | 15,890.00 | 16,780.00 | 15,650.00 | 16,700.00 | 16,700.00 | 3.09% | 597,052 |
| Apr 10, 2026 | 15,330.00 | 16,530.00 | 15,010.00 | 16,200.00 | 16,200.00 | 6.51% | 517,361 |
| Apr 9, 2026 | 15,540.00 | 15,840.00 | 14,910.00 | 15,210.00 | 15,210.00 | -2.69% | 162,606 |
| Apr 8, 2026 | 15,000.00 | 16,410.00 | 14,900.00 | 15,630.00 | 15,630.00 | 8.17% | 507,488 |
| Apr 7, 2026 | 15,200.00 | 15,200.00 | 14,040.00 | 14,450.00 | 14,450.00 | -3.86% | 237,384 |
| Apr 6, 2026 | 15,500.00 | 15,920.00 | 14,800.00 | 15,030.00 | 15,030.00 | -2.40% | 193,571 |
| Apr 3, 2026 | 15,530.00 | 16,320.00 | 15,300.00 | 15,400.00 | 15,400.00 | 1.92% | 352,390 |
| Apr 2, 2026 | 15,750.00 | 16,150.00 | 14,750.00 | 15,110.00 | 15,110.00 | -1.88% | 443,255 |
| Apr 1, 2026 | 15,000.00 | 16,240.00 | 14,630.00 | 15,400.00 | 15,400.00 | 7.02% | 595,951 |
| Mar 31, 2026 | 15,200.00 | 15,400.00 | 14,200.00 | 14,390.00 | 14,390.00 | -7.40% | 414,635 |
| Mar 30, 2026 | 16,570.00 | 16,730.00 | 15,450.00 | 15,540.00 | 15,540.00 | -7.83% | 496,882 |
| Mar 27, 2026 | 16,900.00 | 17,450.00 | 16,290.00 | 16,860.00 | 16,860.00 | 0.24% | 967,933 |
| Mar 26, 2026 | 17,300.00 | 18,410.00 | 16,400.00 | 16,820.00 | 16,820.00 | 2.25% | 1,951,653 |
| Mar 25, 2026 | 14,500.00 | 16,710.00 | 14,420.00 | 16,450.00 | 16,450.00 | 15.03% | 1,601,053 |
| Mar 24, 2026 | 13,750.00 | 14,920.00 | 13,590.00 | 14,300.00 | 14,300.00 | 7.76% | 296,232 |