Ubiquoss Holdings Inc. (KOSDAQ:078070)
South Korea
· Delayed Price · Currency is KRW 16,240
+20 (0.12%)
At close: Apr 28, 2026
Ubiquoss Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16,220.00 | 16,495.00 | 15,980.00 | 16,240.00 | 16,240.00 | 0.12% | 138,032 |
| Apr 27, 2026 | 15,910.00 | 16,490.00 | 15,910.00 | 16,220.00 | 16,220.00 | 1.82% | 165,064 |
| Apr 24, 2026 | 15,980.00 | 16,050.00 | 15,630.00 | 15,930.00 | 15,930.00 | -0.56% | 156,500 |
| Apr 23, 2026 | 17,040.00 | 17,130.00 | 15,580.00 | 16,020.00 | 16,020.00 | -5.65% | 328,645 |
| Apr 22, 2026 | 17,020.00 | 17,290.00 | 16,590.00 | 16,980.00 | 16,980.00 | -2.41% | 201,179 |
| Apr 21, 2026 | 17,190.00 | 17,440.00 | 16,610.00 | 17,400.00 | 17,400.00 | 2.47% | 283,616 |
| Apr 20, 2026 | 17,350.00 | 17,350.00 | 16,750.00 | 16,980.00 | 16,980.00 | -3.41% | 294,805 |
| Apr 17, 2026 | 17,100.00 | 17,650.00 | 16,510.00 | 17,580.00 | 17,580.00 | 3.90% | 275,386 |
| Apr 16, 2026 | 18,530.00 | 18,580.00 | 16,900.00 | 16,920.00 | 16,920.00 | -8.69% | 488,911 |
| Apr 15, 2026 | 19,270.00 | 19,420.00 | 18,490.00 | 18,530.00 | 18,530.00 | -3.54% | 566,034 |
| Apr 14, 2026 | 17,800.00 | 21,550.00 | 17,660.00 | 19,210.00 | 19,210.00 | 14.21% | 1,875,262 |
| Apr 13, 2026 | 16,720.00 | 17,400.00 | 16,000.00 | 16,820.00 | 16,820.00 | 0.06% | 325,018 |
| Apr 10, 2026 | 16,950.00 | 17,770.00 | 16,440.00 | 16,810.00 | 16,810.00 | 1.88% | 444,246 |
| Apr 9, 2026 | 17,340.00 | 17,650.00 | 16,350.00 | 16,500.00 | 16,500.00 | -4.62% | 371,037 |
| Apr 8, 2026 | 16,010.00 | 18,940.00 | 15,630.00 | 17,300.00 | 17,300.00 | 14.42% | 1,448,045 |
| Apr 7, 2026 | 16,300.00 | 16,380.00 | 14,720.00 | 15,120.00 | 15,120.00 | -3.76% | 400,569 |
| Apr 6, 2026 | 15,250.00 | 16,350.00 | 15,240.00 | 15,710.00 | 15,710.00 | 3.15% | 319,939 |
| Apr 3, 2026 | 16,050.00 | 16,630.00 | 15,000.00 | 15,230.00 | 15,230.00 | -1.49% | 281,603 |
| Apr 2, 2026 | 16,650.00 | 16,790.00 | 15,240.00 | 15,460.00 | 15,460.00 | -5.39% | 375,193 |
| Apr 1, 2026 | 15,100.00 | 17,400.00 | 14,970.00 | 16,340.00 | 16,340.00 | 12.46% | 873,029 |
| Mar 31, 2026 | 15,810.00 | 15,830.00 | 14,190.00 | 14,530.00 | 14,530.00 | -10.14% | 476,408 |
| Mar 30, 2026 | 16,350.00 | 16,870.00 | 15,800.00 | 16,170.00 | 16,170.00 | -1.04% | 334,492 |
| Mar 27, 2026 | 15,980.00 | 16,890.00 | 15,710.00 | 16,340.00 | 16,340.00 | 2.83% | 486,560 |
| Mar 26, 2026 | 16,950.00 | 17,370.00 | 15,880.00 | 15,890.00 | 15,890.00 | -6.31% | 736,387 |
| Mar 25, 2026 | 13,910.00 | 17,780.00 | 13,680.00 | 16,960.00 | 16,960.00 | 23.98% | 2,478,625 |
| Mar 24, 2026 | 14,300.00 | 14,420.00 | 13,200.00 | 13,680.00 | 13,680.00 | -0.87% | 248,822 |
| Mar 23, 2026 | 14,550.00 | 15,270.00 | 13,800.00 | 13,800.00 | 13,800.00 | -6.63% | 309,908 |
| Mar 20, 2026 | 15,650.00 | 15,650.00 | 14,680.00 | 14,780.00 | 14,780.00 | -6.10% | 383,565 |
| Mar 19, 2026 | 15,600.00 | 16,200.00 | 15,400.00 | 15,740.00 | 15,740.00 | -1.01% | 528,050 |
| Mar 18, 2026 | 15,000.00 | 15,900.00 | 14,600.00 | 15,900.00 | 15,900.00 | 6.71% | 718,065 |
| Mar 17, 2026 | 14,850.00 | 15,410.00 | 14,400.00 | 14,900.00 | 14,900.00 | 0.34% | 587,257 |
| Mar 16, 2026 | 14,900.00 | 15,750.00 | 14,260.00 | 14,850.00 | 14,850.00 | 7.22% | 986,932 |
| Mar 13, 2026 | 14,200.00 | 14,280.00 | 13,560.00 | 13,850.00 | 13,850.00 | -4.35% | 422,512 |
| Mar 12, 2026 | 13,500.00 | 15,270.00 | 13,060.00 | 14,480.00 | 14,480.00 | 14.83% | 1,880,244 |
| Mar 11, 2026 | 11,200.00 | 12,850.00 | 11,090.00 | 12,610.00 | 12,610.00 | 14.32% | 454,081 |
| Mar 10, 2026 | 10,710.00 | 11,260.00 | 10,710.00 | 11,030.00 | 11,030.00 | 3.96% | 56,438 |
| Mar 9, 2026 | 10,900.00 | 11,070.00 | 10,590.00 | 10,610.00 | 10,610.00 | -5.35% | 85,236 |
| 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 |