Ubiquoss Inc. (KOSDAQ:264450)
South Korea · Delayed Price · Currency is KRW 10,270
-180 (-1.72%)
At close: Aug 7, 2026
Ubiquoss Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 10,280.00 | 10,570.00 | 10,200.00 | 10,530.00 | 10,530.00 | 2.53% | 32,581 |
| Aug 7, 2026 | 10,500.00 | 10,590.00 | 10,040.00 | 10,270.00 | 10,270.00 | -1.72% | 20,016 |
| Aug 6, 2026 | 10,460.00 | 10,520.00 | 10,140.00 | 10,450.00 | 10,450.00 | -0.10% | 36,615 |
| Aug 5, 2026 | 10,300.00 | 10,700.00 | 10,300.00 | 10,460.00 | 10,460.00 | 3.36% | 34,517 |
| Aug 4, 2026 | 9,810.00 | 10,180.00 | 9,810.00 | 10,120.00 | 10,120.00 | 3.16% | 25,226 |
| Aug 3, 2026 | 9,400.00 | 9,930.00 | 9,400.00 | 9,810.00 | 9,810.00 | 2.83% | 31,303 |
| Jul 31, 2026 | 9,140.00 | 9,600.00 | 9,140.00 | 9,540.00 | 9,540.00 | 4.38% | 51,361 |
| Jul 30, 2026 | 8,900.00 | 9,310.00 | 8,900.00 | 9,140.00 | 9,140.00 | -1.08% | 30,764 |
| Jul 29, 2026 | 9,300.00 | 9,520.00 | 8,700.00 | 9,240.00 | 9,240.00 | -2.74% | 108,347 |
| Jul 28, 2026 | 9,780.00 | 9,790.00 | 9,260.00 | 9,500.00 | 9,500.00 | -2.96% | 25,933 |
| Jul 27, 2026 | 9,590.00 | 9,920.00 | 9,570.00 | 9,790.00 | 9,790.00 | 2.94% | 18,004 |
| Jul 24, 2026 | 9,600.00 | 9,690.00 | 9,320.00 | 9,510.00 | 9,510.00 | -1.86% | 19,016 |
| Jul 23, 2026 | 9,500.00 | 9,700.00 | 9,450.00 | 9,690.00 | 9,690.00 | 2.98% | 20,821 |
| Jul 22, 2026 | 9,410.00 | 9,650.00 | 9,350.00 | 9,410.00 | 9,410.00 | 0.11% | 19,904 |
| Jul 21, 2026 | 9,180.00 | 9,470.00 | 8,990.00 | 9,400.00 | 9,400.00 | 1.62% | 19,376 |
| Jul 20, 2026 | 9,220.00 | 9,470.00 | 9,070.00 | 9,250.00 | 9,250.00 | -3.24% | 34,774 |
| Jul 16, 2026 | 9,430.00 | 9,660.00 | 9,240.00 | 9,560.00 | 9,560.00 | -1.24% | 27,172 |
| Jul 15, 2026 | 9,320.00 | 9,690.00 | 9,320.00 | 9,680.00 | 9,680.00 | 3.64% | 19,777 |
| Jul 14, 2026 | 9,270.00 | 9,370.00 | 8,940.00 | 9,340.00 | 9,340.00 | -1.06% | 43,989 |
| Jul 13, 2026 | 9,800.00 | 9,900.00 | 9,230.00 | 9,440.00 | 9,440.00 | -3.67% | 51,469 |
| Jul 10, 2026 | 9,460.00 | 9,950.00 | 9,460.00 | 9,800.00 | 9,800.00 | 3.59% | 30,495 |
| Jul 9, 2026 | 9,470.00 | 9,790.00 | 9,240.00 | 9,460.00 | 9,460.00 | -0.11% | 40,548 |
| Jul 8, 2026 | 9,520.00 | 9,790.00 | 9,170.00 | 9,470.00 | 9,470.00 | -1.25% | 46,744 |
| Jul 7, 2026 | 9,890.00 | 9,990.00 | 9,300.00 | 9,590.00 | 9,590.00 | -3.81% | 46,406 |
| Jul 6, 2026 | 10,170.00 | 10,280.00 | 9,710.00 | 9,970.00 | 9,970.00 | -1.97% | 36,420 |
| Jul 3, 2026 | 10,100.00 | 10,200.00 | 9,480.00 | 10,170.00 | 10,170.00 | 1.70% | 70,222 |
| Jul 2, 2026 | 9,910.00 | 10,200.00 | 9,440.00 | 10,000.00 | 10,000.00 | 0.20% | 58,107 |
| Jul 1, 2026 | 10,010.00 | 10,230.00 | 9,830.00 | 9,980.00 | 9,980.00 | -0.10% | 42,213 |
| Jun 30, 2026 | 9,820.00 | 10,190.00 | 9,750.00 | 9,990.00 | 9,990.00 | -0.10% | 17,899 |
| Jun 29, 2026 | 9,290.00 | 10,000.00 | 9,290.00 | 10,000.00 | 10,000.00 | 4.71% | 52,133 |
| Jun 26, 2026 | 9,710.00 | 9,750.00 | 9,000.00 | 9,550.00 | 9,550.00 | -3.44% | 98,525 |
| Jun 25, 2026 | 9,910.00 | 10,190.00 | 9,600.00 | 9,890.00 | 9,890.00 | -1.30% | 55,201 |
| Jun 24, 2026 | 10,200.00 | 10,290.00 | 9,710.00 | 10,020.00 | 10,020.00 | -0.89% | 102,550 |
| Jun 23, 2026 | 10,880.00 | 11,020.00 | 10,000.00 | 10,110.00 | 10,110.00 | -8.26% | 110,977 |
| Jun 22, 2026 | 11,750.00 | 11,750.00 | 10,890.00 | 11,020.00 | 11,020.00 | -6.45% | 63,788 |
| Jun 19, 2026 | 11,620.00 | 11,800.00 | 10,860.00 | 11,780.00 | 11,780.00 | 1.38% | 95,289 |
| Jun 18, 2026 | 11,850.00 | 11,850.00 | 11,500.00 | 11,620.00 | 11,620.00 | -1.94% | 36,412 |
| Jun 17, 2026 | 11,890.00 | 11,990.00 | 11,530.00 | 11,850.00 | 11,850.00 | -0.34% | 42,917 |
| Jun 16, 2026 | 12,000.00 | 12,180.00 | 11,700.00 | 11,890.00 | 11,890.00 | -0.83% | 51,653 |
| Jun 15, 2026 | 11,900.00 | 12,100.00 | 11,850.00 | 11,990.00 | 11,990.00 | 2.39% | 52,972 |
| Jun 12, 2026 | 11,800.00 | 12,030.00 | 11,580.00 | 11,710.00 | 11,710.00 | 0.95% | 71,298 |
| Jun 11, 2026 | 11,120.00 | 11,600.00 | 10,900.00 | 11,600.00 | 11,600.00 | 3.29% | 62,938 |
| Jun 10, 2026 | 11,710.00 | 11,740.00 | 10,900.00 | 11,230.00 | 11,230.00 | -4.83% | 63,421 |
| Jun 9, 2026 | 11,300.00 | 12,110.00 | 11,300.00 | 11,800.00 | 11,800.00 | 2.88% | 89,956 |
| Jun 8, 2026 | 10,710.00 | 11,810.00 | 10,600.00 | 11,470.00 | 11,470.00 | -2.71% | 96,315 |
| 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 |