Ubiquoss Holdings Inc. 078070
KRX · South Korea · Electronic Technology
KRW 9,170.00+300.00 (+3.38%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 9,170.00 | +3.38% | KRW 8,880.00 | KRW 9,420.00 | KRW 8,840.00 | 45.76K |
| 2026-10-01 | KRW 8,870.00 | +0.34% | KRW 8,850.00 | KRW 8,890.00 | KRW 8,690.00 | 10.82K |
| 2026-09-30 | KRW 8,840.00 | -0.11% | KRW 8,700.00 | KRW 8,940.00 | KRW 8,700.00 | 7.56K |
| 2026-09-29 | KRW 8,850.00 | +0.68% | KRW 8,770.00 | KRW 8,870.00 | KRW 8,610.00 | 14.37K |
| 2026-09-28 | KRW 8,790.00 | +0.23% | KRW 8,750.00 | KRW 8,870.00 | KRW 8,690.00 | 16.15K |
| 2026-09-23 | KRW 8,770.00 | +1.04% | KRW 8,680.00 | KRW 8,960.00 | KRW 8,510.00 | 32.51K |
| 2026-09-22 | KRW 8,680.00 | -0.12% | KRW 8,680.00 | KRW 8,790.00 | KRW 8,510.00 | 24.97K |
| 2026-09-21 | KRW 8,690.00 | -0.57% | KRW 8,800.00 | KRW 8,800.00 | KRW 8,540.00 | 13.78K |
| 2026-09-18 | KRW 8,740.00 | +2.82% | KRW 8,610.00 | KRW 8,770.00 | KRW 8,510.00 | 33.66K |
| 2026-09-17 | KRW 8,500.00 | +0.24% | KRW 8,410.00 | KRW 8,680.00 | KRW 8,330.00 | 22.24K |
| 2026-09-16 | KRW 8,480.00 | -0.35% | KRW 8,510.00 | KRW 8,650.00 | KRW 8,400.00 | 18.21K |
| 2026-09-15 | KRW 8,510.00 | +0.95% | KRW 8,550.00 | KRW 8,560.00 | KRW 8,250.00 | 24.40K |
| 2026-09-14 | KRW 8,430.00 | -0.12% | KRW 8,430.00 | KRW 8,550.00 | KRW 8,250.00 | 16.77K |
| 2026-09-11 | KRW 8,440.00 | -0.59% | KRW 8,490.00 | KRW 8,500.00 | KRW 8,250.00 | 12.29K |
| 2026-09-10 | KRW 8,490.00 | +1.43% | KRW 8,370.00 | KRW 8,490.00 | KRW 8,190.00 | 10.95K |
| 2026-09-09 | KRW 8,370.00 | +2.20% | KRW 8,200.00 | KRW 8,440.00 | KRW 8,190.00 | 8.56K |
| 2026-09-08 | KRW 8,190.00 | -5.54% | KRW 8,580.00 | KRW 8,580.00 | KRW 8,190.00 | 34.75K |
| 2026-09-07 | KRW 8,670.00 | +2.00% | KRW 8,600.00 | KRW 8,710.00 | KRW 8,380.00 | 16.61K |
| 2026-09-04 | KRW 8,500.00 | +1.19% | KRW 8,550.00 | KRW 8,640.00 | KRW 8,380.00 | 11.76K |
| 2026-09-03 | KRW 8,400.00 | -0.47% | KRW 8,900.00 | KRW 8,900.00 | KRW 8,290.00 | 9.49K |
| 2026-09-02 | KRW 8,440.00 | -2.43% | KRW 8,630.00 | KRW 8,660.00 | KRW 8,300.00 | 24.31K |
| 2026-09-01 | KRW 8,650.00 | -0.69% | KRW 8,860.00 | KRW 8,920.00 | KRW 8,630.00 | 11.92K |
| 2026-08-31 | KRW 8,710.00 | -3.86% | KRW 8,980.00 | KRW 8,980.00 | KRW 8,640.00 | 21.89K |
| 2026-08-28 | KRW 9,060.00 | +0.33% | KRW 9,060.00 | KRW 9,250.00 | KRW 8,900.00 | 22.24K |
| 2026-08-27 | KRW 9,030.00 | -0.66% | KRW 9,090.00 | KRW 9,150.00 | KRW 8,940.00 | 24.38K |
| 2026-08-26 | KRW 9,090.00 | +1.00% | KRW 9,250.00 | KRW 9,250.00 | KRW 8,770.00 | 12.15K |
| 2026-08-25 | KRW 9,000.00 | +0.56% | KRW 9,100.00 | KRW 9,100.00 | KRW 8,590.00 | 9.35K |
| 2026-08-24 | KRW 8,950.00 | +1.59% | KRW 8,810.00 | KRW 9,160.00 | KRW 8,750.00 | 10.57K |
| 2026-08-21 | KRW 8,810.00 | -3.82% | KRW 9,050.00 | KRW 9,080.00 | KRW 8,780.00 | 19.16K |
| 2026-08-20 | KRW 9,160.00 | +2.46% | KRW 8,940.00 | KRW 9,260.00 | KRW 8,920.00 | 17.31K |
| 2026-08-19 | KRW 8,940.00 | -4.08% | KRW 9,250.00 | KRW 9,330.00 | KRW 8,830.00 | 30.40K |
| 2026-08-18 | KRW 9,320.00 | -3.82% | KRW 9,860.00 | KRW 9,860.00 | KRW 9,220.00 | 25.36K |
| 2026-08-14 | KRW 9,690.00 | +3.53% | KRW 9,300.00 | KRW 9,920.00 | KRW 9,230.00 | 27.74K |
| 2026-08-13 | KRW 9,360.00 | -2.80% | KRW 9,690.00 | KRW 9,720.00 | KRW 9,260.00 | 25.09K |
| 2026-08-12 | KRW 9,630.00 | -0.82% | KRW 9,710.00 | KRW 9,710.00 | KRW 9,430.00 | 15.96K |
| 2026-08-11 | KRW 9,710.00 | +0.10% | KRW 9,410.00 | KRW 9,780.00 | KRW 9,410.00 | 12.61K |
| 2026-08-10 | KRW 9,700.00 | +4.86% | KRW 9,250.00 | KRW 9,750.00 | KRW 9,250.00 | 24.66K |
| 2026-08-07 | KRW 9,250.00 | +0.33% | KRW 9,220.00 | KRW 9,550.00 | KRW 9,080.00 | 30.88K |
| 2026-08-06 | KRW 9,220.00 | +1.21% | KRW 9,110.00 | KRW 9,390.00 | KRW 8,890.00 | 26.27K |
| 2026-08-05 | KRW 9,110.00 | +3.05% | KRW 9,070.00 | KRW 9,290.00 | KRW 9,000.00 | 31.53K |
| 2026-08-04 | KRW 8,840.00 | +4.12% | KRW 8,600.00 | KRW 8,930.00 | KRW 8,510.00 | 26.58K |
| 2026-08-03 | KRW 8,490.00 | +1.68% | KRW 8,360.00 | KRW 8,670.00 | KRW 8,210.00 | 22.49K |
| 2026-07-31 | KRW 8,350.00 | +9.29% | KRW 7,700.00 | KRW 8,430.00 | KRW 7,700.00 | 37.59K |
| 2026-07-30 | KRW 7,640.00 | +0.66% | KRW 7,200.00 | KRW 7,950.00 | KRW 7,200.00 | 27.64K |
| 2026-07-29 | KRW 7,590.00 | -6.30% | KRW 8,060.00 | KRW 8,130.00 | KRW 7,400.00 | 122.19K |
| 2026-07-28 | KRW 8,100.00 | -4.82% | KRW 8,450.00 | KRW 8,450.00 | KRW 7,880.00 | 65.44K |
| 2026-07-27 | KRW 8,510.00 | +2.28% | KRW 8,610.00 | KRW 8,870.00 | KRW 8,410.00 | 42.42K |
| 2026-07-24 | KRW 8,320.00 | -2.80% | KRW 8,520.00 | KRW 8,670.00 | KRW 8,200.00 | 21.92K |
| 2026-07-23 | KRW 8,560.00 | +4.90% | KRW 8,270.00 | KRW 8,560.00 | KRW 8,220.00 | 26.87K |
| 2026-07-22 | KRW 8,160.00 | -0.12% | KRW 8,180.00 | KRW 8,490.00 | KRW 8,000.00 | 18.63K |
| 2026-07-21 | KRW 8,170.00 | +3.42% | KRW 7,900.00 | KRW 8,200.00 | KRW 7,830.00 | 46.84K |
| 2026-07-20 | KRW 7,900.00 | -4.13% | KRW 8,380.00 | KRW 8,380.00 | KRW 7,900.00 | 36.98K |
| 2026-07-16 | KRW 8,240.00 | -0.96% | KRW 8,340.00 | KRW 8,400.00 | KRW 8,060.00 | 41.11K |
| 2026-07-15 | KRW 8,320.00 | +2.46% | KRW 8,120.00 | KRW 8,465.00 | KRW 8,120.00 | 31.00K |
| 2026-07-14 | KRW 8,120.00 | +1.75% | KRW 7,800.00 | KRW 8,280.00 | KRW 7,650.00 | 93.91K |
| 2026-07-13 | KRW 7,980.00 | -7.75% | KRW 8,390.00 | KRW 8,800.00 | KRW 7,890.00 | 61.67K |
| 2026-07-10 | KRW 8,650.00 | +7.86% | KRW 7,960.00 | KRW 8,710.00 | KRW 7,960.00 | 41.36K |
| 2026-07-09 | KRW 8,020.00 | +2.43% | KRW 7,770.00 | KRW 8,090.00 | KRW 7,730.00 | 19.88K |
| 2026-07-08 | KRW 7,830.00 | -2.85% | KRW 8,060.00 | KRW 8,210.00 | KRW 7,700.00 | 46.10K |
| 2026-07-07 | KRW 8,060.00 | -1.10% | KRW 8,150.00 | KRW 8,290.00 | KRW 7,860.00 | 39.05K |
| 2026-07-06 | KRW 8,150.00 | -2.16% | KRW 8,380.00 | KRW 8,380.00 | KRW 8,000.00 | 37.09K |
| 2026-07-03 | KRW 8,330.00 | +5.58% | KRW 7,950.00 | KRW 8,340.00 | KRW 7,680.00 | 38.60K |
| 2026-07-02 | KRW 7,890.00 | -3.78% | KRW 8,300.00 | KRW 8,300.00 | KRW 7,560.00 | 56.14K |
| 2026-07-01 | KRW 8,200.00 | -0.24% | KRW 8,220.00 | KRW 8,470.00 | KRW 8,160.00 | 42.95K |
| 2026-06-30 | KRW 8,220.00 | +0.49% | KRW 8,170.00 | KRW 8,400.00 | KRW 8,090.00 | 29.73K |
| 2026-06-29 | KRW 8,180.00 | +4.87% | KRW 7,610.00 | KRW 8,230.00 | KRW 7,610.00 | 73.87K |
| 2026-06-26 | KRW 7,800.00 | -6.02% | KRW 8,300.00 | KRW 8,300.00 | KRW 7,630.00 | 74.93K |
| 2026-06-25 | KRW 8,300.00 | -1.19% | KRW 8,250.00 | KRW 8,560.00 | KRW 8,100.00 | 36.32K |
| 2026-06-24 | KRW 8,400.00 | -2.44% | KRW 8,530.00 | KRW 8,760.00 | KRW 8,250.00 | 88.69K |
| 2026-06-23 | KRW 8,610.00 | -7.42% | KRW 9,230.00 | KRW 9,300.00 | KRW 8,610.00 | 134.66K |
| 2026-06-22 | KRW 9,300.00 | -4.02% | KRW 9,570.00 | KRW 9,600.00 | KRW 9,280.00 | 49.22K |
| 2026-06-19 | KRW 9,690.00 | +1.68% | KRW 9,530.00 | KRW 9,700.00 | KRW 9,290.00 | 62.65K |
| 2026-06-18 | KRW 9,530.00 | -4.32% | KRW 10,000.00 | KRW 10,000.00 | KRW 9,500.00 | 66.49K |
| 2026-06-17 | KRW 9,960.00 | -1.58% | KRW 10,120.00 | KRW 10,190.00 | KRW 9,800.00 | 33.04K |
| 2026-06-16 | KRW 10,120.00 | -1.75% | KRW 10,250.00 | KRW 10,450.00 | KRW 10,110.00 | 27.41K |
| 2026-06-15 | KRW 10,300.00 | -0.48% | KRW 10,390.00 | KRW 10,550.00 | KRW 10,240.00 | 29.28K |
| 2026-06-12 | KRW 10,350.00 | +2.48% | KRW 10,420.00 | KRW 10,450.00 | KRW 10,100.00 | 39.07K |
| 2026-06-11 | KRW 10,100.00 | +1.00% | KRW 10,000.00 | KRW 10,130.00 | KRW 9,720.00 | 50.19K |
| 2026-06-10 | KRW 10,000.00 | -1.48% | KRW 9,900.00 | KRW 10,340.00 | KRW 9,890.00 | 125 |
| 2026-06-09 | KRW 10,150.00 | +3.05% | KRW 9,830.00 | KRW 10,440.00 | KRW 9,830.00 | 39.54K |
| 2026-06-08 | KRW 9,850.00 | -5.47% | KRW 9,870.00 | KRW 10,190.00 | KRW 9,740.00 | 59.54K |
| 2026-06-05 | KRW 10,420.00 | -5.19% | KRW 10,850.00 | KRW 10,870.00 | KRW 10,300.00 | 93.44K |
| 2026-06-04 | KRW 10,990.00 | -0.27% | KRW 10,990.00 | KRW 11,850.00 | KRW 10,890.00 | 56.68K |
| 2026-06-02 | KRW 11,020.00 | -4.84% | KRW 11,800.00 | KRW 11,800.00 | KRW 10,850.00 | 117.79K |
| 2026-06-01 | KRW 11,580.00 | -3.90% | KRW 11,990.00 | KRW 12,040.00 | KRW 11,400.00 | 83.49K |
| 2026-05-29 | KRW 12,050.00 | -2.74% | KRW 12,810.00 | KRW 12,810.00 | KRW 11,820.00 | 79.05K |
| 2026-05-28 | KRW 12,390.00 | -3.50% | KRW 12,840.00 | KRW 13,180.00 | KRW 12,040.00 | 88.68K |
| 2026-05-27 | KRW 12,840.00 | -6.14% | KRW 13,600.00 | KRW 13,670.00 | KRW 12,790.00 | 142.09K |
| 2026-05-26 | KRW 13,680.00 | -4.47% | KRW 14,480.00 | KRW 14,570.00 | KRW 13,500.00 | 85.46K |
| 2026-05-22 | KRW 14,320.00 | +7.03% | KRW 13,640.00 | KRW 14,440.00 | KRW 13,500.00 | 73.52K |