Skip to main content
Ubiquoss Inc. (KOSDAQ:264450)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,730
-720 (-5.78%)
At close: Mar 9, 2026

Ubiquoss Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612,180.0012,180.0011,400.0011,730.0011,730.00-5.78%89,803
Mar 6, 202611,970.0012,540.0011,770.0012,450.0012,450.004.01%120,672
Mar 5, 202611,400.0011,970.0011,280.0011,970.0011,970.008.72%106,605
Mar 4, 202611,910.0011,960.0010,750.0011,010.0011,010.00-8.02%150,962
Mar 3, 202611,860.0012,350.0011,800.0011,970.0011,970.00-0.25%89,273
Feb 27, 202612,440.0012,450.0011,900.0012,000.0012,000.00-3.46%99,763
Feb 26, 202612,380.0012,640.0012,230.0012,430.0012,430.001.14%76,706
Feb 25, 202612,580.0012,580.0012,200.0012,290.0012,290.00-2.31%52,918
Feb 24, 202612,700.0012,700.0012,070.0012,580.0012,580.00-0.71%94,368
Feb 23, 202613,250.0013,340.0012,470.0012,670.0012,670.00-3.58%144,801
Feb 20, 202613,160.0013,230.0012,690.0013,140.0013,140.00-137,014
Feb 19, 202612,230.0013,400.0012,140.0013,140.0013,140.007.44%163,394
Feb 13, 202612,260.0012,260.0011,950.0012,230.0012,230.00-0.49%87,513
Feb 12, 202612,700.0012,780.0012,160.0012,290.0012,290.00-3.15%80,981
Feb 11, 202612,870.0013,000.0012,570.0012,690.0012,690.00-1.40%76,276
Feb 10, 202613,100.0013,240.0012,700.0012,870.0012,870.00-1.61%66,412
Feb 9, 202612,660.0013,250.0012,660.0013,080.0013,080.004.39%129,467
Feb 6, 202612,200.0013,000.0011,820.0012,530.0012,530.001.21%183,069
Feb 5, 202613,000.0013,000.0012,220.0012,380.0012,380.00-2.44%110,676
Feb 4, 202612,830.0013,630.0012,600.0012,690.0012,690.002.01%262,631
Feb 3, 202612,770.0013,000.0012,290.0012,440.0012,440.00-1.66%202,815
Feb 2, 202612,020.0013,170.0011,890.0012,650.0012,650.005.24%393,190
Jan 30, 202612,420.0012,500.0011,700.0012,020.0012,020.00-3.22%190,833
Jan 29, 202611,590.0012,570.0011,440.0012,420.0012,420.007.72%329,448
Jan 28, 202611,550.0011,970.0011,340.0011,530.0011,530.00-225,326
Jan 27, 202611,430.0011,740.0011,300.0011,530.0011,530.00-0.35%158,974
Jan 26, 202611,650.0011,750.0011,200.0011,570.0011,570.00-0.09%212,296
Jan 23, 202612,250.0012,270.0011,200.0011,580.0011,580.00-5.78%387,566
Jan 22, 202612,950.0014,170.0012,010.0012,290.0012,290.003.02%2,272,938
Jan 21, 202610,230.0011,930.0010,150.0011,930.0011,930.0029.96%1,057,560
Jan 20, 20269,300.009,320.009,100.009,180.009,180.00-0.76%20,793
Jan 19, 20269,310.009,390.009,170.009,250.009,250.00-0.54%18,898
Jan 16, 20269,300.009,300.009,140.009,300.009,300.000.87%18,296
Jan 15, 20269,220.009,260.009,110.009,220.009,220.00-14,067
Jan 14, 20269,200.009,330.009,050.009,220.009,220.000.77%20,416
Jan 13, 20269,430.009,470.009,150.009,150.009,150.00-3.68%32,817
Jan 12, 20269,560.009,580.009,420.009,500.009,500.00-0.63%19,409
Jan 9, 20269,410.009,580.009,400.009,560.009,560.000.63%14,271
Jan 8, 20269,660.009,660.009,450.009,500.009,500.00-1.66%15,122
Jan 7, 20269,900.009,900.009,160.009,660.009,660.00-2.42%28,953
Jan 6, 202610,000.0010,000.009,700.009,900.009,900.00-1.00%31,838
Jan 5, 20269,900.0010,350.009,890.0010,000.0010,000.001.11%118,490
Jan 2, 20269,610.009,950.009,610.009,890.009,890.001.96%26,018
Dec 30, 20259,360.009,750.009,360.009,700.009,700.002.65%16,825
Dec 29, 20259,400.009,450.009,320.009,450.009,450.000.53%10,298
Dec 26, 20259,800.009,830.009,400.009,400.009,230.00-3.89%19,268
Dec 24, 20259,670.009,790.009,600.009,780.009,603.130.93%8,061
Dec 23, 20259,990.009,990.009,600.009,690.009,514.76-1.92%15,377
Dec 22, 20259,990.009,990.009,860.009,880.009,701.32-0.50%32,023
Dec 19, 20259,830.009,970.009,790.009,930.009,750.411.12%5,893
Dec 18, 20259,820.009,890.009,780.009,820.009,642.40-7,877
Dec 17, 20259,790.009,940.009,750.009,820.009,642.400.51%14,699
Dec 16, 20259,890.009,890.009,600.009,770.009,593.31-1.31%18,533
Dec 15, 20259,960.009,990.009,720.009,900.009,720.96-15,545
Dec 12, 20259,700.009,900.009,670.009,900.009,720.962.38%22,370
Dec 11, 20259,680.009,700.009,540.009,670.009,495.120.73%3,890
Dec 10, 20259,460.009,650.009,410.009,600.009,426.381.48%11,378
Dec 9, 20259,420.009,470.009,300.009,460.009,288.910.42%12,828
Dec 8, 20259,790.009,790.009,410.009,420.009,249.64-3.78%26,464
Dec 5, 20259,870.009,870.009,530.009,790.009,612.95-0.81%16,165
Dec 4, 20259,910.0010,080.009,730.009,870.009,691.50-0.80%18,536
Dec 3, 20259,870.0010,040.009,870.009,950.009,770.05-0.10%28,944
Dec 2, 20259,770.009,960.009,610.009,960.009,779.873.00%21,885
Dec 1, 20259,690.009,790.009,610.009,670.009,495.12-0.21%15,007
Nov 28, 20259,460.009,700.009,430.009,690.009,514.762.32%13,475
Nov 27, 20259,600.009,660.009,420.009,470.009,298.73-1.04%25,175
Nov 26, 20259,560.009,650.009,490.009,570.009,396.93-0.83%29,806
Nov 25, 20259,400.009,690.009,400.009,650.009,475.482.66%20,593
Nov 24, 20259,300.009,550.009,300.009,400.009,230.001.18%7,496
Nov 21, 20259,500.009,530.009,260.009,290.009,121.99-3.23%24,433
Nov 20, 20259,200.009,640.009,200.009,600.009,426.383.78%18,098
Nov 19, 20259,340.009,340.009,010.009,250.009,082.71-2.01%23,992
Nov 18, 20259,500.009,580.009,320.009,440.009,269.28-1.46%20,697
Nov 17, 20259,500.009,740.009,400.009,580.009,406.740.84%37,313
Nov 14, 20259,310.009,500.009,130.009,500.009,328.191.82%37,449
Nov 13, 20259,200.009,400.009,200.009,330.009,161.271.41%13,558
Nov 12, 20259,200.009,260.009,010.009,200.009,033.620.11%13,508
Nov 11, 20259,170.009,200.009,070.009,190.009,023.800.22%14,133
Nov 10, 20259,070.009,190.009,010.009,170.009,004.160.77%12,020
Nov 7, 20259,190.009,190.008,900.009,100.008,935.43-0.11%16,338
Nov 6, 20259,000.009,170.009,000.009,110.008,945.240.77%10,743
Nov 5, 20258,950.009,190.008,740.009,040.008,876.510.11%41,021
Nov 4, 20258,700.009,090.008,600.009,030.008,866.693.32%30,196
Nov 3, 20258,900.008,930.008,700.008,740.008,581.94-0.68%18,400
Oct 31, 20258,840.008,840.008,670.008,800.008,640.85-0.45%13,289
Oct 30, 20259,070.009,080.008,840.008,840.008,680.13-2.64%19,808
Oct 29, 20258,800.009,090.008,800.009,080.008,915.794.49%39,481
Oct 28, 20258,640.008,740.008,600.008,690.008,532.840.58%27,669
Oct 27, 20258,850.008,850.008,640.008,640.008,483.74-2.37%27,121
Oct 24, 20258,900.008,960.008,790.008,850.008,689.95-0.56%18,155
Oct 23, 20259,100.009,100.008,900.008,900.008,739.04-2.20%13,471
Oct 22, 20259,050.009,100.008,930.009,100.008,935.430.33%9,476
Oct 21, 20259,100.009,200.009,000.009,070.008,905.97-1.09%7,906
Oct 20, 20259,020.009,170.008,940.009,170.009,004.160.11%13,570
Oct 17, 20259,300.009,300.009,030.009,160.008,994.34-0.97%12,049
Oct 16, 20259,240.009,360.009,180.009,250.009,082.71-0.32%18,796
Oct 15, 20258,930.009,350.008,930.009,280.009,112.174.04%38,408
Oct 14, 20258,910.009,000.008,850.008,920.008,758.680.22%6,165
Oct 13, 20258,800.008,920.008,790.008,900.008,739.040.11%11,301
Oct 10, 20258,900.008,990.008,820.008,890.008,729.22-1.11%14,176