Ubion Co.Ltd. (KOSDAQ:084440)
South Korea
· Delayed Price · Currency is KRW 1,171.00
+12.00 (1.04%)
At close: Apr 29, 2026
Ubion Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,152.00 | 1,193.00 | 1,137.00 | 1,171.00 | 1,171.00 | 1.04% | 79,754 |
| Apr 28, 2026 | 1,159.00 | 1,163.00 | 1,136.00 | 1,159.00 | 1,159.00 | -0.09% | 68,912 |
| Apr 27, 2026 | 1,167.00 | 1,178.00 | 1,153.00 | 1,160.00 | 1,160.00 | -0.60% | 75,326 |
| Apr 24, 2026 | 1,150.00 | 1,181.00 | 1,147.00 | 1,167.00 | 1,167.00 | 0.34% | 99,206 |
| Apr 23, 2026 | 1,159.00 | 1,176.00 | 1,146.00 | 1,163.00 | 1,163.00 | - | 48,720 |
| Apr 22, 2026 | 1,176.00 | 1,179.00 | 1,100.00 | 1,163.00 | 1,163.00 | -0.26% | 100,372 |
| Apr 21, 2026 | 1,151.00 | 1,180.00 | 1,147.00 | 1,166.00 | 1,166.00 | 2.28% | 69,370 |
| Apr 20, 2026 | 1,133.00 | 1,160.00 | 1,131.00 | 1,140.00 | 1,140.00 | 0.62% | 98,595 |
| Apr 17, 2026 | 1,103.00 | 1,161.00 | 1,101.00 | 1,133.00 | 1,133.00 | 3.38% | 81,717 |
| Apr 16, 2026 | 1,097.00 | 1,150.00 | 1,087.00 | 1,096.00 | 1,096.00 | -0.09% | 95,855 |
| Apr 15, 2026 | 1,110.00 | 1,148.00 | 1,051.00 | 1,097.00 | 1,097.00 | -1.17% | 77,884 |
| Apr 14, 2026 | 1,062.00 | 1,140.00 | 1,062.00 | 1,110.00 | 1,110.00 | 6.42% | 160,732 |
| Apr 13, 2026 | 1,011.00 | 1,060.00 | 1,011.00 | 1,043.00 | 1,043.00 | 3.17% | 57,085 |
| Apr 10, 2026 | 1,017.00 | 1,035.00 | 1,001.00 | 1,011.00 | 1,011.00 | -0.79% | 58,520 |
| Apr 9, 2026 | 1,023.00 | 1,023.00 | 1,001.00 | 1,019.00 | 1,019.00 | -0.39% | 38,931 |
| Apr 8, 2026 | 1,048.00 | 1,048.00 | 1,000.00 | 1,023.00 | 1,023.00 | -2.39% | 130,489 |
| Apr 7, 2026 | 976.00 | 1,160.00 | 976.00 | 1,048.00 | 1,048.00 | 7.27% | 1,231,241 |
| Apr 6, 2026 | 1,016.00 | 1,260.00 | 971.00 | 977.00 | 977.00 | -3.84% | 1,266,714 |
| Apr 3, 2026 | 1,067.00 | 1,069.00 | 1,002.00 | 1,016.00 | 1,016.00 | -5.05% | 40,375 |
| Apr 2, 2026 | 1,063.00 | 1,088.00 | 1,043.00 | 1,070.00 | 1,070.00 | 0.66% | 54,416 |
| Apr 1, 2026 | 1,066.00 | 1,140.00 | 1,056.00 | 1,063.00 | 1,063.00 | -0.28% | 148,880 |
| Mar 31, 2026 | 1,048.00 | 1,071.00 | 1,047.00 | 1,066.00 | 1,066.00 | 0.66% | 42,185 |
| Mar 30, 2026 | 1,060.00 | 1,060.00 | 1,027.00 | 1,059.00 | 1,059.00 | -0.09% | 25,888 |
| Mar 27, 2026 | 1,104.00 | 1,104.00 | 1,030.00 | 1,060.00 | 1,060.00 | 2.12% | 55,738 |
| Mar 26, 2026 | 1,022.00 | 1,087.00 | 1,006.00 | 1,038.00 | 1,038.00 | 2.17% | 52,555 |
| Mar 25, 2026 | 1,034.00 | 1,035.00 | 992.00 | 1,016.00 | 1,016.00 | 0.10% | 31,249 |
| Mar 24, 2026 | 987.00 | 1,017.00 | 985.00 | 1,015.00 | 1,015.00 | 2.01% | 26,666 |
| Mar 23, 2026 | 957.00 | 995.00 | 957.00 | 995.00 | 995.00 | -0.20% | 11,169 |
| Mar 20, 2026 | 993.00 | 1,006.00 | 983.00 | 997.00 | 997.00 | 0.40% | 12,012 |
| Mar 19, 2026 | 1,033.00 | 1,033.00 | 993.00 | 993.00 | 993.00 | -3.87% | 29,885 |
| Mar 18, 2026 | 1,000.00 | 1,034.00 | 995.00 | 1,033.00 | 1,033.00 | 3.51% | 14,716 |
| Mar 17, 2026 | 999.00 | 1,016.00 | 988.00 | 998.00 | 998.00 | -0.20% | 32,014 |
| Mar 16, 2026 | 1,006.00 | 1,011.00 | 988.00 | 1,000.00 | 1,000.00 | -1.09% | 36,164 |
| Mar 13, 2026 | 988.00 | 1,045.00 | 980.00 | 1,011.00 | 1,011.00 | 1.40% | 33,286 |
| Mar 12, 2026 | 989.00 | 1,012.00 | 980.00 | 997.00 | 997.00 | 1.12% | 33,760 |
| Mar 11, 2026 | 964.00 | 1,000.00 | 955.00 | 986.00 | 986.00 | 2.82% | 76,093 |
| Mar 10, 2026 | 1,008.00 | 1,171.00 | 933.00 | 959.00 | 959.00 | -4.77% | 562,597 |
| 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 |