Ubiquoss Holdings Inc. (KOSDAQ:078070)
South Korea
· Delayed Price · Currency is KRW 11,210
+240 (2.19%)
At close: Mar 6, 2026
Ubiquoss Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10,700.00 | 11,290.00 | 10,700.00 | 11,210.00 | 11,210.00 | 2.19% | 164,089 |
| Mar 5, 2026 | 10,640.00 | 11,210.00 | 10,640.00 | 10,970.00 | 10,970.00 | 3.39% | 305,408 |
| Mar 4, 2026 | 11,790.00 | 11,790.00 | 10,610.00 | 10,610.00 | 10,610.00 | -10.01% | 151,023 |
| Mar 3, 2026 | 11,690.00 | 12,110.00 | 11,690.00 | 11,790.00 | 11,790.00 | -0.67% | 54,926 |
| Feb 27, 2026 | 12,300.00 | 12,320.00 | 11,700.00 | 11,870.00 | 11,870.00 | -3.50% | 39,549 |
| Feb 26, 2026 | 12,140.00 | 12,430.00 | 12,100.00 | 12,300.00 | 12,300.00 | 1.49% | 43,995 |
| Feb 25, 2026 | 12,690.00 | 12,700.00 | 12,120.00 | 12,120.00 | 12,120.00 | -3.81% | 36,472 |
| Feb 24, 2026 | 12,610.00 | 12,720.00 | 12,200.00 | 12,600.00 | 12,600.00 | -0.16% | 47,558 |
| Feb 23, 2026 | 12,530.00 | 13,200.00 | 12,490.00 | 12,620.00 | 12,620.00 | 2.60% | 72,774 |
| Feb 20, 2026 | 11,720.00 | 12,580.00 | 11,590.00 | 12,300.00 | 12,300.00 | 4.95% | 43,532 |
| Feb 19, 2026 | 11,100.00 | 11,780.00 | 11,100.00 | 11,720.00 | 11,720.00 | 5.59% | 58,660 |
| Feb 13, 2026 | 11,140.00 | 11,180.00 | 10,810.00 | 11,100.00 | 11,100.00 | -0.36% | 15,606 |
| Feb 12, 2026 | 11,000.00 | 11,170.00 | 11,000.00 | 11,140.00 | 11,140.00 | 0.72% | 14,768 |
| Feb 11, 2026 | 11,030.00 | 11,130.00 | 10,900.00 | 11,060.00 | 11,060.00 | 0.27% | 12,156 |
| Feb 10, 2026 | 10,920.00 | 11,160.00 | 10,920.00 | 11,030.00 | 11,030.00 | 1.10% | 28,560 |
| Feb 9, 2026 | 10,790.00 | 11,000.00 | 10,600.00 | 10,910.00 | 10,910.00 | 1.11% | 44,903 |
| Feb 6, 2026 | 10,830.00 | 10,890.00 | 10,500.00 | 10,790.00 | 10,790.00 | -0.37% | 16,989 |
| Feb 5, 2026 | 10,970.00 | 11,000.00 | 10,780.00 | 10,830.00 | 10,830.00 | -1.37% | 31,038 |
| Feb 4, 2026 | 10,920.00 | 11,200.00 | 10,860.00 | 10,980.00 | 10,980.00 | 1.29% | 27,776 |
| Feb 3, 2026 | 10,820.00 | 11,000.00 | 10,790.00 | 10,840.00 | 10,840.00 | 0.28% | 24,304 |
| Feb 2, 2026 | 10,750.00 | 10,890.00 | 10,540.00 | 10,810.00 | 10,810.00 | 0.19% | 44,597 |
| Jan 30, 2026 | 11,000.00 | 11,000.00 | 10,740.00 | 10,790.00 | 10,790.00 | -2.09% | 24,196 |
| Jan 29, 2026 | 10,770.00 | 11,060.00 | 10,600.00 | 11,020.00 | 11,020.00 | 2.23% | 33,483 |
| Jan 28, 2026 | 10,800.00 | 10,950.00 | 10,570.00 | 10,780.00 | 10,780.00 | -0.19% | 27,639 |
| Jan 27, 2026 | 10,790.00 | 10,860.00 | 10,560.00 | 10,800.00 | 10,800.00 | 1.79% | 22,581 |
| Jan 26, 2026 | 10,540.00 | 10,710.00 | 10,440.00 | 10,610.00 | 10,610.00 | 0.66% | 34,303 |
| Jan 23, 2026 | 11,170.00 | 11,170.00 | 10,530.00 | 10,540.00 | 10,540.00 | -5.72% | 41,841 |
| Jan 22, 2026 | 11,380.00 | 11,460.00 | 10,700.00 | 11,180.00 | 11,180.00 | -1.32% | 58,966 |
| Jan 21, 2026 | 10,520.00 | 11,470.00 | 10,360.00 | 11,330.00 | 11,330.00 | 8.94% | 206,854 |
| Jan 20, 2026 | 10,260.00 | 10,410.00 | 10,250.00 | 10,400.00 | 10,400.00 | -0.29% | 13,619 |
| Jan 19, 2026 | 10,300.00 | 10,430.00 | 10,180.00 | 10,430.00 | 10,430.00 | 1.16% | 19,878 |
| Jan 16, 2026 | 10,330.00 | 10,370.00 | 10,170.00 | 10,310.00 | 10,310.00 | -1.15% | 21,237 |
| Jan 15, 2026 | 10,630.00 | 10,630.00 | 10,320.00 | 10,430.00 | 10,430.00 | -1.88% | 12,196 |
| Jan 14, 2026 | 10,440.00 | 10,630.00 | 10,290.00 | 10,630.00 | 10,630.00 | 1.72% | 15,183 |
| Jan 13, 2026 | 10,380.00 | 10,540.00 | 10,320.00 | 10,450.00 | 10,450.00 | -0.10% | 12,362 |
| Jan 12, 2026 | 10,730.00 | 10,730.00 | 10,210.00 | 10,460.00 | 10,460.00 | -3.15% | 14,915 |
| Jan 9, 2026 | 10,430.00 | 10,800.00 | 10,430.00 | 10,800.00 | 10,800.00 | 1.98% | 26,413 |
| Jan 8, 2026 | 10,800.00 | 10,800.00 | 10,570.00 | 10,590.00 | 10,590.00 | -2.13% | 11,788 |
| Jan 7, 2026 | 10,950.00 | 10,950.00 | 10,680.00 | 10,820.00 | 10,820.00 | -1.37% | 12,376 |
| Jan 6, 2026 | 11,030.00 | 11,040.00 | 10,820.00 | 10,970.00 | 10,970.00 | -0.63% | 33,560 |
| Jan 5, 2026 | 10,890.00 | 11,090.00 | 10,750.00 | 11,040.00 | 11,040.00 | 1.47% | 19,116 |
| Jan 2, 2026 | 10,800.00 | 10,900.00 | 10,690.00 | 10,880.00 | 10,880.00 | 0.74% | 14,785 |
| Dec 30, 2025 | 10,670.00 | 10,810.00 | 10,600.00 | 10,800.00 | 10,800.00 | 1.12% | 8,782 |
| Dec 29, 2025 | 10,740.00 | 10,740.00 | 10,590.00 | 10,680.00 | 10,680.00 | -0.28% | 14,691 |
| Dec 26, 2025 | 10,630.00 | 10,750.00 | 10,570.00 | 10,710.00 | 10,580.00 | - | 20,502 |
| Dec 24, 2025 | 10,750.00 | 10,770.00 | 10,650.00 | 10,710.00 | 10,580.00 | -0.46% | 15,569 |
| Dec 23, 2025 | 10,760.00 | 10,780.00 | 10,560.00 | 10,760.00 | 10,629.39 | 0.56% | 22,708 |
| Dec 22, 2025 | 10,690.00 | 10,720.00 | 10,480.00 | 10,700.00 | 10,570.12 | 1.23% | 16,584 |
| Dec 19, 2025 | 10,490.00 | 10,770.00 | 10,330.00 | 10,570.00 | 10,441.70 | 0.76% | 60,870 |
| Dec 18, 2025 | 10,590.00 | 10,590.00 | 10,400.00 | 10,490.00 | 10,362.67 | -0.85% | 6,503 |
| Dec 17, 2025 | 10,500.00 | 10,640.00 | 10,440.00 | 10,580.00 | 10,451.58 | 0.76% | 11,050 |
| Dec 16, 2025 | 10,350.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,372.55 | 2.44% | 11,742 |
| Dec 15, 2025 | 10,650.00 | 10,660.00 | 10,250.00 | 10,250.00 | 10,125.58 | -3.39% | 20,900 |
| Dec 12, 2025 | 10,620.00 | 10,930.00 | 10,490.00 | 10,610.00 | 10,481.21 | -0.19% | 30,656 |
| Dec 11, 2025 | 10,590.00 | 10,630.00 | 10,340.00 | 10,630.00 | 10,500.97 | 1.33% | 35,508 |
| Dec 10, 2025 | 10,490.00 | 10,600.00 | 10,310.00 | 10,490.00 | 10,362.67 | 0.38% | 11,376 |
| Dec 9, 2025 | 10,790.00 | 10,790.00 | 10,440.00 | 10,450.00 | 10,323.16 | -2.79% | 10,949 |
| Dec 8, 2025 | 10,860.00 | 10,860.00 | 10,540.00 | 10,750.00 | 10,619.51 | -0.19% | 7,363 |
| Dec 5, 2025 | 10,890.00 | 10,890.00 | 10,580.00 | 10,770.00 | 10,639.27 | 0.28% | 9,881 |
| Dec 4, 2025 | 10,810.00 | 11,000.00 | 10,680.00 | 10,740.00 | 10,609.64 | -1.38% | 8,316 |
| Dec 3, 2025 | 10,640.00 | 10,970.00 | 10,600.00 | 10,890.00 | 10,757.82 | 2.35% | 20,848 |
| Dec 2, 2025 | 10,700.00 | 10,700.00 | 10,510.00 | 10,640.00 | 10,510.85 | 0.09% | 8,833 |
| Dec 1, 2025 | 10,600.00 | 10,710.00 | 10,520.00 | 10,630.00 | 10,500.97 | 0.28% | 28,611 |
| Nov 28, 2025 | 10,590.00 | 10,620.00 | 10,150.00 | 10,600.00 | 10,471.34 | 0.95% | 18,627 |
| Nov 27, 2025 | 10,590.00 | 10,600.00 | 10,490.00 | 10,500.00 | 10,372.55 | -0.57% | 10,463 |
| Nov 26, 2025 | 10,660.00 | 10,670.00 | 10,430.00 | 10,560.00 | 10,431.82 | -0.66% | 57,300 |
| Nov 25, 2025 | 10,500.00 | 10,660.00 | 10,390.00 | 10,630.00 | 10,500.97 | 1.72% | 48,152 |
| Nov 24, 2025 | 10,600.00 | 10,600.00 | 10,430.00 | 10,450.00 | 10,323.16 | -1.42% | 32,628 |
| Nov 21, 2025 | 10,620.00 | 10,660.00 | 10,320.00 | 10,600.00 | 10,471.34 | -0.84% | 8,083 |
| Nov 20, 2025 | 10,540.00 | 10,710.00 | 10,380.00 | 10,690.00 | 10,560.24 | 1.42% | 31,048 |
| Nov 19, 2025 | 10,770.00 | 10,820.00 | 10,390.00 | 10,540.00 | 10,412.06 | -2.14% | 46,657 |
| Nov 18, 2025 | 10,780.00 | 10,890.00 | 10,300.00 | 10,770.00 | 10,639.27 | -0.65% | 36,463 |
| Nov 17, 2025 | 10,960.00 | 11,000.00 | 10,690.00 | 10,840.00 | 10,708.42 | 0.37% | 53,369 |
| Nov 14, 2025 | 10,620.00 | 10,950.00 | 10,540.00 | 10,800.00 | 10,668.91 | 0.84% | 92,405 |
| Nov 13, 2025 | 10,780.00 | 10,910.00 | 10,670.00 | 10,710.00 | 10,580.00 | -0.65% | 69,560 |
| Nov 12, 2025 | 10,620.00 | 10,800.00 | 10,500.00 | 10,780.00 | 10,649.15 | 1.51% | 45,858 |
| Nov 11, 2025 | 10,680.00 | 10,700.00 | 10,470.00 | 10,620.00 | 10,491.09 | -0.09% | 15,748 |
| Nov 10, 2025 | 10,490.00 | 10,680.00 | 10,360.00 | 10,630.00 | 10,500.97 | 1.24% | 24,566 |
| Nov 7, 2025 | 10,450.00 | 10,500.00 | 10,190.00 | 10,500.00 | 10,372.55 | - | 16,411 |
| Nov 6, 2025 | 10,410.00 | 10,640.00 | 10,300.00 | 10,500.00 | 10,372.55 | 0.86% | 12,275 |
| Nov 5, 2025 | 10,410.00 | 10,500.00 | 9,960.00 | 10,410.00 | 10,283.64 | - | 39,125 |
| Nov 4, 2025 | 10,120.00 | 10,450.00 | 9,760.00 | 10,410.00 | 10,283.64 | 4.10% | 43,968 |
| Nov 3, 2025 | 10,720.00 | 10,720.00 | 9,910.00 | 10,000.00 | 9,878.62 | -6.72% | 96,407 |
| Oct 31, 2025 | 10,800.00 | 10,800.00 | 10,470.00 | 10,720.00 | 10,589.88 | -0.74% | 17,096 |
| Oct 30, 2025 | 10,640.00 | 10,800.00 | 10,520.00 | 10,800.00 | 10,668.91 | 0.75% | 11,177 |
| Oct 29, 2025 | 10,680.00 | 10,800.00 | 10,460.00 | 10,720.00 | 10,589.88 | 2.19% | 37,509 |
| Oct 28, 2025 | 10,930.00 | 10,930.00 | 10,490.00 | 10,490.00 | 10,362.67 | -3.41% | 36,427 |
| Oct 27, 2025 | 11,090.00 | 11,160.00 | 10,790.00 | 10,860.00 | 10,728.18 | -2.07% | 33,700 |
| Oct 24, 2025 | 11,210.00 | 11,300.00 | 11,090.00 | 11,090.00 | 10,955.39 | -2.20% | 19,859 |
| Oct 23, 2025 | 11,390.00 | 11,390.00 | 11,200.00 | 11,340.00 | 11,202.35 | -0.44% | 10,231 |
| Oct 22, 2025 | 11,470.00 | 11,470.00 | 11,300.00 | 11,390.00 | 11,251.75 | -0.70% | 7,077 |
| Oct 21, 2025 | 11,560.00 | 11,630.00 | 11,360.00 | 11,470.00 | 11,330.77 | -1.46% | 17,587 |
| Oct 20, 2025 | 11,300.00 | 11,640.00 | 10,920.00 | 11,640.00 | 11,498.71 | 3.01% | 50,472 |
| Oct 17, 2025 | 11,650.00 | 11,650.00 | 11,200.00 | 11,300.00 | 11,162.84 | -3.00% | 23,791 |
| Oct 16, 2025 | 11,400.00 | 11,650.00 | 11,330.00 | 11,650.00 | 11,508.59 | 2.92% | 32,962 |
| Oct 15, 2025 | 11,370.00 | 11,420.00 | 11,200.00 | 11,320.00 | 11,182.60 | -0.70% | 64,396 |
| Oct 14, 2025 | 11,410.00 | 11,420.00 | 11,280.00 | 11,400.00 | 11,261.62 | -0.09% | 22,837 |
| Oct 13, 2025 | 10,820.00 | 11,410.00 | 10,820.00 | 11,410.00 | 11,271.50 | 5.45% | 61,057 |
| Oct 10, 2025 | 10,790.00 | 11,420.00 | 10,680.00 | 10,820.00 | 10,688.66 | 0.28% | 143,791 |
| Oct 2, 2025 | 10,770.00 | 10,800.00 | 10,630.00 | 10,790.00 | 10,659.03 | 0.56% | 28,764 |