UBIVELOX Inc (KOSDAQ:089850)
South Korea
· Delayed Price · Currency is KRW 5,550.00
-50.00 (-0.89%)
At close: Apr 28, 2026
UBIVELOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,590.00 | 5,650.00 | 5,510.00 | 5,550.00 | 5,550.00 | -0.89% | 35,406 |
| Apr 27, 2026 | 5,640.00 | 5,680.00 | 5,560.00 | 5,600.00 | 5,600.00 | -0.53% | 35,549 |
| Apr 24, 2026 | 5,600.00 | 5,680.00 | 5,590.00 | 5,630.00 | 5,630.00 | 0.36% | 22,755 |
| Apr 23, 2026 | 5,720.00 | 5,720.00 | 5,610.00 | 5,610.00 | 5,610.00 | -1.92% | 48,753 |
| Apr 22, 2026 | 5,670.00 | 5,760.00 | 5,620.00 | 5,720.00 | 5,720.00 | -0.17% | 43,793 |
| Apr 21, 2026 | 5,830.00 | 5,870.00 | 5,690.00 | 5,730.00 | 5,730.00 | -0.69% | 83,009 |
| Apr 20, 2026 | 5,730.00 | 5,940.00 | 5,690.00 | 5,770.00 | 5,770.00 | 0.70% | 42,237 |
| Apr 17, 2026 | 5,870.00 | 5,870.00 | 5,720.00 | 5,730.00 | 5,730.00 | -2.55% | 39,734 |
| Apr 16, 2026 | 5,720.00 | 6,000.00 | 5,710.00 | 5,880.00 | 5,880.00 | 2.98% | 171,894 |
| Apr 15, 2026 | 5,460.00 | 5,760.00 | 5,460.00 | 5,710.00 | 5,710.00 | 4.96% | 108,851 |
| Apr 14, 2026 | 5,380.00 | 5,450.00 | 5,340.00 | 5,440.00 | 5,440.00 | 1.12% | 16,771 |
| Apr 13, 2026 | 5,380.00 | 5,540.00 | 5,280.00 | 5,380.00 | 5,380.00 | -0.19% | 25,833 |
| Apr 10, 2026 | 5,170.00 | 5,420.00 | 5,140.00 | 5,390.00 | 5,390.00 | 4.86% | 59,203 |
| Apr 9, 2026 | 5,170.00 | 5,190.00 | 5,100.00 | 5,140.00 | 5,140.00 | -0.77% | 14,143 |
| Apr 8, 2026 | 5,120.00 | 5,200.00 | 5,080.00 | 5,180.00 | 5,180.00 | 1.97% | 17,884 |
| Apr 7, 2026 | 5,090.00 | 5,120.00 | 5,010.00 | 5,080.00 | 5,080.00 | 0.59% | 12,059 |
| Apr 6, 2026 | 5,180.00 | 5,180.00 | 5,020.00 | 5,050.00 | 5,050.00 | -1.56% | 19,963 |
| Apr 3, 2026 | 5,220.00 | 5,240.00 | 5,100.00 | 5,130.00 | 5,130.00 | -1.72% | 19,212 |
| Apr 2, 2026 | 5,330.00 | 5,350.00 | 5,020.00 | 5,220.00 | 5,220.00 | -2.06% | 31,535 |
| Apr 1, 2026 | 5,200.00 | 5,340.00 | 5,150.00 | 5,330.00 | 5,330.00 | 5.13% | 29,879 |
| Mar 31, 2026 | 5,170.00 | 5,200.00 | 5,010.00 | 5,070.00 | 5,070.00 | -1.55% | 25,966 |
| Mar 30, 2026 | 5,180.00 | 5,290.00 | 5,130.00 | 5,150.00 | 5,150.00 | -2.83% | 35,364 |
| Mar 27, 2026 | 5,210.00 | 5,340.00 | 5,140.00 | 5,300.00 | 5,300.00 | - | 29,388 |
| Mar 26, 2026 | 5,500.00 | 5,510.00 | 5,290.00 | 5,300.00 | 5,300.00 | -3.11% | 46,113 |
| Mar 25, 2026 | 5,590.00 | 5,590.00 | 5,430.00 | 5,470.00 | 5,470.00 | -1.26% | 32,249 |
| Mar 24, 2026 | 5,500.00 | 5,540.00 | 5,310.00 | 5,540.00 | 5,540.00 | 1.65% | 38,463 |
| Mar 23, 2026 | 5,450.00 | 5,620.00 | 5,350.00 | 5,450.00 | 5,450.00 | -0.91% | 74,596 |
| Mar 20, 2026 | 5,660.00 | 5,710.00 | 5,480.00 | 5,500.00 | 5,500.00 | 2.23% | 169,131 |
| Mar 19, 2026 | 5,320.00 | 5,390.00 | 5,240.00 | 5,380.00 | 5,380.00 | 0.75% | 29,174 |
| Mar 18, 2026 | 5,470.00 | 5,590.00 | 5,300.00 | 5,340.00 | 5,340.00 | 0.95% | 68,615 |
| Mar 17, 2026 | 5,320.00 | 5,370.00 | 5,230.00 | 5,290.00 | 5,290.00 | 0.95% | 33,543 |
| Mar 16, 2026 | 5,300.00 | 5,310.00 | 5,170.00 | 5,240.00 | 5,240.00 | -1.13% | 20,819 |
| Mar 13, 2026 | 5,150.00 | 5,370.00 | 5,150.00 | 5,300.00 | 5,300.00 | 0.95% | 26,319 |
| Mar 12, 2026 | 5,180.00 | 5,300.00 | 5,110.00 | 5,250.00 | 5,250.00 | 1.35% | 40,968 |
| Mar 11, 2026 | 5,100.00 | 5,250.00 | 5,090.00 | 5,180.00 | 5,180.00 | 1.57% | 27,520 |
| Mar 10, 2026 | 4,980.00 | 5,210.00 | 4,980.00 | 5,100.00 | 5,100.00 | 3.24% | 33,796 |
| Mar 9, 2026 | 5,010.00 | 5,010.00 | 4,740.00 | 4,940.00 | 4,940.00 | -2.56% | 29,777 |
| Mar 6, 2026 | 4,940.00 | 5,080.00 | 4,755.00 | 5,070.00 | 5,070.00 | 2.53% | 63,535 |
| Mar 5, 2026 | 4,950.00 | 4,990.00 | 4,850.00 | 4,945.00 | 4,945.00 | 4.32% | 71,044 |
| Mar 4, 2026 | 5,100.00 | 5,240.00 | 4,655.00 | 4,740.00 | 4,740.00 | -10.06% | 171,039 |
| Mar 3, 2026 | 5,260.00 | 5,340.00 | 5,200.00 | 5,270.00 | 5,270.00 | -0.57% | 68,712 |
| Feb 27, 2026 | 5,370.00 | 5,400.00 | 5,240.00 | 5,300.00 | 5,300.00 | -0.38% | 57,176 |
| Feb 26, 2026 | 5,640.00 | 5,660.00 | 5,250.00 | 5,320.00 | 5,320.00 | -5.67% | 188,075 |
| Feb 25, 2026 | 5,690.00 | 5,700.00 | 5,600.00 | 5,640.00 | 5,640.00 | -0.88% | 38,923 |
| Feb 24, 2026 | 5,640.00 | 5,720.00 | 5,590.00 | 5,690.00 | 5,690.00 | 0.35% | 31,559 |
| Feb 23, 2026 | 5,670.00 | 5,780.00 | 5,620.00 | 5,670.00 | 5,670.00 | 0.18% | 78,436 |
| Feb 20, 2026 | 5,630.00 | 5,720.00 | 5,560.00 | 5,660.00 | 5,660.00 | 0.53% | 59,994 |
| Feb 19, 2026 | 5,560.00 | 5,710.00 | 5,450.00 | 5,630.00 | 5,630.00 | 1.99% | 55,518 |
| Feb 13, 2026 | 5,550.00 | 5,610.00 | 5,510.00 | 5,520.00 | 5,520.00 | -1.78% | 28,321 |
| Feb 12, 2026 | 5,610.00 | 5,640.00 | 5,520.00 | 5,620.00 | 5,620.00 | 0.18% | 39,544 |
| Feb 11, 2026 | 5,530.00 | 5,620.00 | 5,480.00 | 5,610.00 | 5,610.00 | 1.63% | 34,431 |
| Feb 10, 2026 | 5,500.00 | 5,580.00 | 5,410.00 | 5,520.00 | 5,520.00 | 0.36% | 60,072 |
| Feb 9, 2026 | 5,410.00 | 5,540.00 | 5,360.00 | 5,500.00 | 5,500.00 | 2.04% | 35,576 |
| Feb 6, 2026 | 5,460.00 | 5,470.00 | 5,210.00 | 5,390.00 | 5,390.00 | -1.64% | 53,863 |
| Feb 5, 2026 | 5,570.00 | 5,590.00 | 5,450.00 | 5,480.00 | 5,480.00 | -1.62% | 32,644 |
| Feb 4, 2026 | 5,490.00 | 5,590.00 | 5,450.00 | 5,570.00 | 5,570.00 | 1.64% | 66,108 |
| Feb 3, 2026 | 5,380.00 | 5,480.00 | 5,370.00 | 5,480.00 | 5,480.00 | 2.24% | 82,372 |
| Feb 2, 2026 | 5,460.00 | 5,530.00 | 5,280.00 | 5,360.00 | 5,360.00 | -2.01% | 83,748 |
| Jan 30, 2026 | 5,480.00 | 5,580.00 | 5,440.00 | 5,470.00 | 5,470.00 | -0.18% | 74,902 |
| Jan 29, 2026 | 5,500.00 | 5,500.00 | 5,380.00 | 5,480.00 | 5,480.00 | 0.18% | 43,549 |
| Jan 28, 2026 | 5,510.00 | 5,600.00 | 5,410.00 | 5,470.00 | 5,470.00 | -0.73% | 77,349 |
| Jan 27, 2026 | 5,610.00 | 5,650.00 | 5,450.00 | 5,510.00 | 5,510.00 | -1.78% | 39,497 |
| Jan 26, 2026 | 5,490.00 | 5,630.00 | 5,440.00 | 5,610.00 | 5,610.00 | 2.37% | 63,580 |
| Jan 23, 2026 | 5,410.00 | 5,550.00 | 5,390.00 | 5,480.00 | 5,480.00 | 1.48% | 64,286 |
| Jan 22, 2026 | 5,450.00 | 5,470.00 | 5,330.00 | 5,400.00 | 5,400.00 | - | 46,186 |
| Jan 21, 2026 | 5,300.00 | 5,430.00 | 5,250.00 | 5,400.00 | 5,400.00 | 0.75% | 44,806 |
| Jan 20, 2026 | 5,240.00 | 5,400.00 | 5,220.00 | 5,360.00 | 5,360.00 | 1.71% | 36,957 |
| Jan 19, 2026 | 5,320.00 | 5,320.00 | 5,200.00 | 5,270.00 | 5,270.00 | 0.19% | 28,683 |
| Jan 16, 2026 | 5,300.00 | 5,330.00 | 5,220.00 | 5,260.00 | 5,260.00 | -1.13% | 34,993 |
| Jan 15, 2026 | 5,350.00 | 5,360.00 | 5,240.00 | 5,320.00 | 5,320.00 | -0.56% | 43,653 |
| Jan 14, 2026 | 5,470.00 | 5,480.00 | 5,320.00 | 5,350.00 | 5,350.00 | -1.11% | 42,889 |
| Jan 13, 2026 | 5,200.00 | 5,550.00 | 5,180.00 | 5,410.00 | 5,410.00 | 4.04% | 196,503 |
| Jan 12, 2026 | 5,230.00 | 5,240.00 | 5,140.00 | 5,200.00 | 5,200.00 | -0.76% | 35,120 |
| Jan 9, 2026 | 5,240.00 | 5,260.00 | 5,160.00 | 5,240.00 | 5,240.00 | - | 43,028 |
| Jan 8, 2026 | 5,270.00 | 5,270.00 | 5,110.00 | 5,240.00 | 5,240.00 | -0.19% | 59,645 |
| Jan 7, 2026 | 5,270.00 | 5,340.00 | 5,150.00 | 5,250.00 | 5,250.00 | -0.38% | 60,202 |
| Jan 6, 2026 | 5,340.00 | 5,350.00 | 5,230.00 | 5,270.00 | 5,270.00 | -1.31% | 105,731 |
| Jan 5, 2026 | 5,340.00 | 5,390.00 | 5,300.00 | 5,340.00 | 5,340.00 | - | 20,507 |
| Jan 2, 2026 | 5,310.00 | 5,400.00 | 5,250.00 | 5,340.00 | 5,340.00 | 0.38% | 27,986 |
| Dec 30, 2025 | 5,290.00 | 5,330.00 | 5,240.00 | 5,320.00 | 5,320.00 | -0.19% | 33,757 |
| Dec 29, 2025 | 5,330.00 | 5,350.00 | 5,240.00 | 5,330.00 | 5,330.00 | -1.11% | 74,663 |
| Dec 26, 2025 | 5,420.00 | 5,480.00 | 5,380.00 | 5,390.00 | 5,390.00 | -1.46% | 42,300 |
| Dec 24, 2025 | 5,420.00 | 5,470.00 | 5,400.00 | 5,470.00 | 5,470.00 | - | 26,222 |
| Dec 23, 2025 | 5,470.00 | 5,530.00 | 5,420.00 | 5,470.00 | 5,470.00 | -0.73% | 30,197 |
| Dec 22, 2025 | 5,460.00 | 5,530.00 | 5,450.00 | 5,510.00 | 5,510.00 | 1.66% | 30,433 |
| Dec 19, 2025 | 5,370.00 | 5,460.00 | 5,350.00 | 5,420.00 | 5,420.00 | 0.93% | 20,811 |
| Dec 18, 2025 | 5,390.00 | 5,450.00 | 5,330.00 | 5,370.00 | 5,370.00 | -1.65% | 30,050 |
| Dec 17, 2025 | 5,430.00 | 5,520.00 | 5,390.00 | 5,460.00 | 5,460.00 | -0.18% | 39,052 |
| Dec 16, 2025 | 5,510.00 | 5,560.00 | 5,400.00 | 5,470.00 | 5,470.00 | -1.44% | 81,144 |
| Dec 15, 2025 | 5,560.00 | 5,620.00 | 5,510.00 | 5,550.00 | 5,550.00 | -0.54% | 41,498 |
| Dec 12, 2025 | 5,500.00 | 5,590.00 | 5,490.00 | 5,580.00 | 5,580.00 | 1.45% | 25,902 |
| Dec 11, 2025 | 5,540.00 | 5,580.00 | 5,490.00 | 5,500.00 | 5,500.00 | -0.72% | 35,591 |
| Dec 10, 2025 | 5,520.00 | 5,550.00 | 5,490.00 | 5,540.00 | 5,540.00 | -0.18% | 19,445 |
| Dec 9, 2025 | 5,520.00 | 5,580.00 | 5,500.00 | 5,550.00 | 5,550.00 | -0.36% | 32,367 |
| Dec 8, 2025 | 5,610.00 | 5,640.00 | 5,490.00 | 5,570.00 | 5,570.00 | -0.71% | 53,856 |
| Dec 5, 2025 | 5,650.00 | 5,680.00 | 5,580.00 | 5,610.00 | 5,610.00 | -0.71% | 44,185 |
| Dec 4, 2025 | 5,620.00 | 5,670.00 | 5,590.00 | 5,650.00 | 5,650.00 | - | 26,624 |
| Dec 3, 2025 | 5,620.00 | 5,670.00 | 5,570.00 | 5,650.00 | 5,650.00 | 0.53% | 23,676 |
| Dec 2, 2025 | 5,600.00 | 5,620.00 | 5,520.00 | 5,620.00 | 5,620.00 | 0.54% | 48,554 |
| Dec 1, 2025 | 5,620.00 | 5,720.00 | 5,560.00 | 5,590.00 | 5,590.00 | - | 67,198 |