Ubiquoss Inc. (KOSDAQ:264450)
South Korea · Delayed Price · Currency is KRW 15,410
-80 (-0.52%)
At close: Apr 22, 2026
Ubiquoss Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 15,420.00 | 15,490.00 | 14,470.00 | 14,560.00 | 14,560.00 | -5.52% | 303,480 |
| 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% | 223,885 |
| Apr 16, 2026 | 16,570.00 | 16,570.00 | 15,220.00 | 15,450.00 | 15,450.00 | -6.76% | 594,477 |
| Apr 15, 2026 | 17,500.00 | 17,690.00 | 16,350.00 | 16,570.00 | 16,570.00 | -2.53% | 625,055 |
| Apr 14, 2026 | 17,210.00 | 19,000.00 | 16,540.00 | 17,000.00 | 17,000.00 | 1.80% | 2,061,171 |
| Apr 13, 2026 | 15,890.00 | 16,780.00 | 15,650.00 | 16,700.00 | 16,700.00 | 3.09% | 586,834 |
| Apr 10, 2026 | 15,330.00 | 16,530.00 | 15,010.00 | 16,200.00 | 16,200.00 | 6.51% | 515,190 |
| Apr 9, 2026 | 15,540.00 | 15,840.00 | 14,910.00 | 15,210.00 | 15,210.00 | -2.69% | 162,405 |
| Apr 8, 2026 | 15,000.00 | 16,410.00 | 14,900.00 | 15,630.00 | 15,630.00 | 8.17% | 506,058 |
| 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% | 350,909 |
| Apr 2, 2026 | 15,750.00 | 16,150.00 | 14,750.00 | 15,110.00 | 15,110.00 | -1.88% | 440,147 |
| Apr 1, 2026 | 15,000.00 | 16,240.00 | 14,630.00 | 15,400.00 | 15,400.00 | 7.02% | 588,150 |
| Mar 31, 2026 | 15,200.00 | 15,400.00 | 14,200.00 | 14,390.00 | 14,390.00 | -7.40% | 412,292 |
| Mar 30, 2026 | 16,570.00 | 16,730.00 | 15,450.00 | 15,540.00 | 15,540.00 | -7.83% | 493,080 |
| Mar 27, 2026 | 16,900.00 | 17,450.00 | 16,290.00 | 16,860.00 | 16,860.00 | 0.24% | 955,021 |
| Mar 26, 2026 | 17,300.00 | 18,410.00 | 16,400.00 | 16,820.00 | 16,820.00 | 2.25% | 1,944,774 |
| Mar 25, 2026 | 14,500.00 | 16,710.00 | 14,420.00 | 16,450.00 | 16,450.00 | 15.03% | 1,576,775 |
| Mar 24, 2026 | 13,750.00 | 14,920.00 | 13,590.00 | 14,300.00 | 14,300.00 | 7.76% | 294,164 |
| Mar 23, 2026 | 13,810.00 | 13,880.00 | 13,240.00 | 13,270.00 | 13,270.00 | -6.15% | 100,131 |
| Mar 20, 2026 | 13,970.00 | 14,770.00 | 13,790.00 | 14,140.00 | 14,140.00 | 1.14% | 160,466 |
| Mar 19, 2026 | 14,170.00 | 14,210.00 | 13,760.00 | 13,980.00 | 13,980.00 | -1.55% | 72,012 |
| Mar 18, 2026 | 14,390.00 | 14,390.00 | 13,680.00 | 14,200.00 | 14,200.00 | -0.28% | 130,277 |
| Mar 17, 2026 | 14,630.00 | 14,770.00 | 14,120.00 | 14,240.00 | 14,240.00 | -1.39% | 144,532 |
| Mar 16, 2026 | 14,720.00 | 14,780.00 | 13,990.00 | 14,440.00 | 14,440.00 | -1.03% | 270,568 |
| Mar 13, 2026 | 14,490.00 | 14,750.00 | 14,050.00 | 14,590.00 | 14,590.00 | -0.27% | 165,673 |
| Mar 12, 2026 | 15,140.00 | 16,160.00 | 14,370.00 | 14,630.00 | 14,630.00 | -3.50% | 745,745 |
| Mar 11, 2026 | 13,000.00 | 16,480.00 | 12,910.00 | 15,160.00 | 15,160.00 | 18.90% | 1,872,151 |
| Mar 10, 2026 | 12,100.00 | 12,930.00 | 11,890.00 | 12,750.00 | 12,750.00 | 8.70% | 161,722 |
| Mar 9, 2026 | 12,180.00 | 12,180.00 | 11,400.00 | 11,730.00 | 11,730.00 | -5.78% | 89,803 |
| Mar 6, 2026 | 11,970.00 | 12,540.00 | 11,770.00 | 12,450.00 | 12,450.00 | 4.01% | 120,672 |
| Mar 5, 2026 | 11,400.00 | 11,970.00 | 11,280.00 | 11,970.00 | 11,970.00 | 8.72% | 106,605 |
| Mar 4, 2026 | 11,910.00 | 11,960.00 | 10,750.00 | 11,010.00 | 11,010.00 | -8.02% | 150,962 |
| Mar 3, 2026 | 11,860.00 | 12,350.00 | 11,800.00 | 11,970.00 | 11,970.00 | -0.25% | 89,273 |
| Feb 27, 2026 | 12,440.00 | 12,450.00 | 11,900.00 | 12,000.00 | 12,000.00 | -3.46% | 99,763 |
| Feb 26, 2026 | 12,380.00 | 12,640.00 | 12,230.00 | 12,430.00 | 12,430.00 | 1.14% | 76,706 |
| Feb 25, 2026 | 12,580.00 | 12,580.00 | 12,200.00 | 12,290.00 | 12,290.00 | -2.31% | 52,918 |
| Feb 24, 2026 | 12,700.00 | 12,700.00 | 12,070.00 | 12,580.00 | 12,580.00 | -0.71% | 94,368 |
| Feb 23, 2026 | 13,250.00 | 13,340.00 | 12,470.00 | 12,670.00 | 12,670.00 | -3.58% | 144,801 |
| Feb 20, 2026 | 13,160.00 | 13,230.00 | 12,690.00 | 13,140.00 | 13,140.00 | - | 137,014 |
| Feb 19, 2026 | 12,230.00 | 13,400.00 | 12,140.00 | 13,140.00 | 13,140.00 | 7.44% | 163,394 |
| Feb 13, 2026 | 12,260.00 | 12,260.00 | 11,950.00 | 12,230.00 | 12,230.00 | -0.49% | 87,513 |
| Feb 12, 2026 | 12,700.00 | 12,780.00 | 12,160.00 | 12,290.00 | 12,290.00 | -3.15% | 80,981 |
| Feb 11, 2026 | 12,870.00 | 13,000.00 | 12,570.00 | 12,690.00 | 12,690.00 | -1.40% | 76,276 |
| Feb 10, 2026 | 13,100.00 | 13,240.00 | 12,700.00 | 12,870.00 | 12,870.00 | -1.61% | 66,412 |
| Feb 9, 2026 | 12,660.00 | 13,250.00 | 12,660.00 | 13,080.00 | 13,080.00 | 4.39% | 129,467 |