Ubion Co.Ltd. (KOSDAQ:084440)
South Korea
· Delayed Price · Currency is KRW 1,007.00
+53.00 (5.56%)
At close: Mar 9, 2026
Ubion Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 945.00 | 1,009.00 | 911.00 | 1,007.00 | 1,007.00 | 5.56% | 108,523 |
| Mar 6, 2026 | 959.00 | 1,009.00 | 946.00 | 954.00 | 954.00 | -0.63% | 74,414 |
| Mar 5, 2026 | 925.00 | 995.00 | 925.00 | 960.00 | 960.00 | 3.90% | 116,523 |
| Mar 4, 2026 | 976.00 | 976.00 | 910.00 | 924.00 | 924.00 | -5.71% | 125,842 |
| Mar 3, 2026 | 998.00 | 1,001.00 | 980.00 | 980.00 | 980.00 | -2.68% | 144,256 |
| Feb 27, 2026 | 1,026.00 | 1,028.00 | 1,006.00 | 1,007.00 | 1,007.00 | -1.85% | 123,286 |
| Feb 26, 2026 | 1,046.00 | 1,046.00 | 1,018.00 | 1,026.00 | 1,026.00 | -2.01% | 123,031 |
| Feb 25, 2026 | 1,043.00 | 1,058.00 | 1,031.00 | 1,047.00 | 1,047.00 | 0.29% | 90,700 |
| Feb 24, 2026 | 1,046.00 | 1,059.00 | 1,030.00 | 1,044.00 | 1,044.00 | -0.19% | 151,100 |
| Feb 23, 2026 | 1,110.00 | 1,110.00 | 1,046.00 | 1,046.00 | 1,046.00 | -5.77% | 310,567 |
| Feb 20, 2026 | 1,055.00 | 1,366.00 | 1,055.00 | 1,110.00 | 1,110.00 | 5.61% | 4,050,617 |
| Feb 19, 2026 | 1,038.00 | 1,109.00 | 1,038.00 | 1,051.00 | 1,051.00 | 1.06% | 118,398 |
| Feb 13, 2026 | 1,090.00 | 1,105.00 | 1,032.00 | 1,040.00 | 1,040.00 | -5.37% | 127,207 |
| Feb 12, 2026 | 1,086.00 | 1,100.00 | 1,070.00 | 1,099.00 | 1,099.00 | 1.20% | 51,956 |
| Feb 11, 2026 | 1,084.00 | 1,099.00 | 1,051.00 | 1,086.00 | 1,086.00 | 0.18% | 32,678 |
| Feb 10, 2026 | 1,056.00 | 1,091.00 | 1,050.00 | 1,084.00 | 1,084.00 | 3.24% | 47,021 |
| Feb 9, 2026 | 1,034.00 | 1,105.00 | 1,027.00 | 1,050.00 | 1,050.00 | 2.04% | 85,364 |
| Feb 6, 2026 | 1,060.00 | 1,070.00 | 1,005.00 | 1,029.00 | 1,029.00 | -2.92% | 26,449 |
| Feb 5, 2026 | 1,070.00 | 1,108.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.47% | 34,310 |
| Feb 4, 2026 | 1,072.00 | 1,117.00 | 1,043.00 | 1,065.00 | 1,065.00 | -0.65% | 36,150 |
| Feb 3, 2026 | 1,065.00 | 1,090.00 | 1,055.00 | 1,072.00 | 1,072.00 | 0.66% | 47,431 |
| Feb 2, 2026 | 1,070.00 | 1,074.00 | 1,037.00 | 1,065.00 | 1,065.00 | -1.39% | 86,564 |
| Jan 30, 2026 | 1,084.00 | 1,089.00 | 1,055.00 | 1,080.00 | 1,080.00 | 0.93% | 95,373 |
| Jan 29, 2026 | 1,065.00 | 1,073.00 | 1,047.00 | 1,070.00 | 1,070.00 | 0.47% | 38,416 |
| Jan 28, 2026 | 1,065.00 | 1,076.00 | 1,054.00 | 1,065.00 | 1,065.00 | - | 61,218 |
| Jan 27, 2026 | 1,065.00 | 1,079.00 | 1,059.00 | 1,065.00 | 1,065.00 | 0.19% | 55,425 |
| Jan 26, 2026 | 1,130.00 | 1,221.00 | 1,062.00 | 1,063.00 | 1,063.00 | -2.03% | 286,719 |
| Jan 23, 2026 | 1,086.00 | 1,110.00 | 1,076.00 | 1,085.00 | 1,085.00 | -0.09% | 59,550 |
| Jan 22, 2026 | 1,101.00 | 1,139.00 | 1,061.00 | 1,086.00 | 1,086.00 | 3.92% | 175,772 |
| Jan 21, 2026 | 1,008.00 | 1,048.00 | 1,000.00 | 1,045.00 | 1,045.00 | 3.88% | 92,491 |
| Jan 20, 2026 | 1,001.00 | 1,049.00 | 988.00 | 1,006.00 | 1,006.00 | 0.60% | 105,185 |
| Jan 19, 2026 | 1,069.00 | 1,072.00 | 999.00 | 1,000.00 | 1,000.00 | -6.45% | 176,992 |
| Jan 16, 2026 | 1,096.00 | 1,097.00 | 1,038.00 | 1,069.00 | 1,069.00 | -2.46% | 145,175 |
| Jan 15, 2026 | 1,075.00 | 1,111.00 | 1,075.00 | 1,096.00 | 1,096.00 | 1.95% | 26,126 |
| Jan 14, 2026 | 1,079.00 | 1,111.00 | 1,061.00 | 1,075.00 | 1,075.00 | -0.37% | 37,444 |
| Jan 13, 2026 | 1,068.00 | 1,098.00 | 1,068.00 | 1,079.00 | 1,079.00 | 1.03% | 58,637 |
| Jan 12, 2026 | 1,053.00 | 1,083.00 | 1,047.00 | 1,068.00 | 1,068.00 | 1.42% | 49,430 |
| Jan 9, 2026 | 1,061.00 | 1,063.00 | 1,050.00 | 1,053.00 | 1,053.00 | -0.75% | 32,483 |
| Jan 8, 2026 | 1,055.00 | 1,061.00 | 1,039.00 | 1,061.00 | 1,061.00 | 0.57% | 24,144 |
| Jan 7, 2026 | 1,027.00 | 1,064.00 | 1,027.00 | 1,055.00 | 1,055.00 | 2.73% | 57,939 |
| Jan 6, 2026 | 997.00 | 1,027.00 | 997.00 | 1,027.00 | 1,027.00 | 3.01% | 27,026 |
| Jan 5, 2026 | 1,013.00 | 1,037.00 | 980.00 | 997.00 | 997.00 | -1.58% | 108,057 |
| Jan 2, 2026 | 993.00 | 1,039.00 | 993.00 | 1,013.00 | 1,013.00 | 2.01% | 45,018 |
| Dec 30, 2025 | 984.00 | 993.00 | 967.00 | 993.00 | 993.00 | 0.91% | 23,527 |
| Dec 29, 2025 | 958.00 | 999.00 | 934.00 | 984.00 | 984.00 | 1.76% | 38,244 |
| Dec 26, 2025 | 969.00 | 978.00 | 961.00 | 967.00 | 967.00 | -1.12% | 15,800 |
| Dec 24, 2025 | 969.00 | 1,008.00 | 959.00 | 978.00 | 978.00 | 0.93% | 46,793 |
| Dec 23, 2025 | 930.00 | 969.00 | 930.00 | 969.00 | 969.00 | 3.19% | 20,022 |
| Dec 22, 2025 | 929.00 | 945.00 | 927.00 | 939.00 | 939.00 | 1.08% | 18,333 |
| Dec 19, 2025 | 902.00 | 936.00 | 902.00 | 929.00 | 929.00 | 2.09% | 10,225 |
| Dec 18, 2025 | 920.00 | 934.00 | 906.00 | 910.00 | 910.00 | -1.62% | 21,992 |
| Dec 17, 2025 | 914.00 | 935.00 | 914.00 | 925.00 | 925.00 | 1.20% | 25,817 |
| Dec 16, 2025 | 912.00 | 941.00 | 911.00 | 914.00 | 914.00 | 0.33% | 20,426 |
| Dec 15, 2025 | 898.00 | 911.00 | 884.00 | 911.00 | 911.00 | 0.44% | 28,477 |
| Dec 12, 2025 | 907.00 | 915.00 | 902.00 | 907.00 | 907.00 | -1.41% | 53,230 |
| Dec 11, 2025 | 911.00 | 920.00 | 911.00 | 920.00 | 920.00 | - | 32,420 |
| Dec 10, 2025 | 909.00 | 940.00 | 909.00 | 920.00 | 920.00 | 0.44% | 8,819 |
| Dec 9, 2025 | 904.00 | 922.00 | 889.00 | 916.00 | 916.00 | 0.11% | 16,360 |
| Dec 8, 2025 | 915.00 | 938.00 | 915.00 | 915.00 | 915.00 | - | 75,370 |
| Dec 5, 2025 | 912.00 | 929.00 | 910.00 | 915.00 | 915.00 | -0.65% | 36,441 |
| Dec 4, 2025 | 939.00 | 948.00 | 921.00 | 921.00 | 921.00 | -1.92% | 18,770 |
| Dec 3, 2025 | 922.00 | 956.00 | 921.00 | 939.00 | 939.00 | 1.95% | 37,190 |
| Dec 2, 2025 | 938.00 | 947.00 | 918.00 | 921.00 | 921.00 | -2.75% | 21,592 |
| Dec 1, 2025 | 919.00 | 954.00 | 919.00 | 947.00 | 947.00 | 3.05% | 23,726 |
| Nov 28, 2025 | 933.00 | 945.00 | 919.00 | 919.00 | 919.00 | -2.96% | 48,284 |
| Nov 27, 2025 | 922.00 | 996.00 | 921.00 | 947.00 | 947.00 | 2.71% | 32,245 |
| Nov 26, 2025 | 917.00 | 940.00 | 916.00 | 922.00 | 922.00 | 0.55% | 16,286 |
| Nov 25, 2025 | 946.00 | 957.00 | 910.00 | 917.00 | 917.00 | -4.18% | 31,499 |
| Nov 24, 2025 | 944.00 | 965.00 | 929.00 | 957.00 | 957.00 | -0.83% | 37,306 |
| Nov 21, 2025 | 966.00 | 966.00 | 921.00 | 965.00 | 965.00 | -0.31% | 25,309 |
| Nov 20, 2025 | 953.00 | 977.00 | 950.00 | 968.00 | 968.00 | 1.47% | 31,019 |
| Nov 19, 2025 | 959.00 | 975.00 | 940.00 | 954.00 | 954.00 | -2.15% | 71,658 |
| Nov 18, 2025 | 997.00 | 997.00 | 970.00 | 975.00 | 975.00 | -2.21% | 22,700 |
| Nov 17, 2025 | 1,005.00 | 1,014.00 | 991.00 | 997.00 | 997.00 | -0.70% | 17,153 |
| Nov 14, 2025 | 992.00 | 1,069.00 | 992.00 | 1,004.00 | 1,004.00 | 0.10% | 36,660 |
| Nov 13, 2025 | 1,006.00 | 1,034.00 | 991.00 | 1,003.00 | 1,003.00 | -0.30% | 63,527 |
| Nov 12, 2025 | 1,013.00 | 1,128.00 | 987.00 | 1,006.00 | 1,006.00 | 0.40% | 347,810 |
| Nov 11, 2025 | 997.00 | 1,095.00 | 997.00 | 1,002.00 | 1,002.00 | 0.50% | 42,925 |
| Nov 10, 2025 | 991.00 | 1,004.00 | 987.00 | 997.00 | 997.00 | -0.70% | 30,361 |
| Nov 7, 2025 | 995.00 | 1,004.00 | 985.00 | 1,004.00 | 1,004.00 | - | 44,318 |
| Nov 6, 2025 | 1,010.00 | 1,010.00 | 999.00 | 1,004.00 | 1,004.00 | -0.59% | 8,820 |
| Nov 5, 2025 | 1,050.00 | 1,080.00 | 994.00 | 1,010.00 | 1,010.00 | -4.63% | 28,533 |
| Nov 4, 2025 | 1,010.00 | 1,075.00 | 976.00 | 1,059.00 | 1,059.00 | 4.85% | 55,683 |
| Nov 3, 2025 | 1,041.00 | 1,073.00 | 1,003.00 | 1,010.00 | 1,010.00 | -2.98% | 30,435 |
| Oct 31, 2025 | 1,070.00 | 1,085.00 | 1,039.00 | 1,041.00 | 1,041.00 | -2.71% | 24,057 |
| Oct 30, 2025 | 1,025.00 | 1,100.00 | 1,025.00 | 1,070.00 | 1,070.00 | 4.39% | 197,861 |
| Oct 29, 2025 | 1,032.00 | 1,040.00 | 980.00 | 1,025.00 | 1,025.00 | -0.39% | 37,856 |
| Oct 28, 2025 | 1,032.00 | 1,038.00 | 1,000.00 | 1,029.00 | 1,029.00 | 0.49% | 45,058 |
| Oct 27, 2025 | 1,036.00 | 1,052.00 | 1,015.00 | 1,024.00 | 1,024.00 | -2.75% | 39,528 |
| Oct 24, 2025 | 1,058.00 | 1,086.00 | 1,011.00 | 1,053.00 | 1,053.00 | -0.66% | 21,230 |
| Oct 23, 2025 | 1,045.00 | 1,080.00 | 1,041.00 | 1,060.00 | 1,060.00 | 1.44% | 17,406 |
| Oct 22, 2025 | 1,049.00 | 1,070.00 | 1,000.00 | 1,045.00 | 1,045.00 | -0.38% | 11,471 |
| Oct 21, 2025 | 1,043.00 | 1,050.00 | 1,037.00 | 1,049.00 | 1,049.00 | 0.58% | 14,492 |
| Oct 20, 2025 | 1,041.00 | 1,059.00 | 1,011.00 | 1,043.00 | 1,043.00 | 0.19% | 19,789 |
| Oct 17, 2025 | 1,041.00 | 1,088.00 | 1,041.00 | 1,041.00 | 1,041.00 | - | 33,176 |
| Oct 16, 2025 | 1,041.00 | 1,114.00 | 1,041.00 | 1,041.00 | 1,041.00 | - | 31,661 |
| Oct 15, 2025 | 1,028.00 | 1,041.00 | 1,028.00 | 1,041.00 | 1,041.00 | 1.26% | 15,760 |
| Oct 14, 2025 | 1,064.00 | 1,100.00 | 1,012.00 | 1,028.00 | 1,028.00 | -3.38% | 24,488 |
| Oct 13, 2025 | 1,080.00 | 1,110.00 | 1,064.00 | 1,064.00 | 1,064.00 | -1.48% | 16,652 |
| Oct 10, 2025 | 1,040.00 | 1,090.00 | 1,040.00 | 1,080.00 | 1,080.00 | 6.30% | 34,039 |