Ubion Co. Ltd. 084440
KRX · South Korea · Commercial Services
KRW 5,090.00+95.00 (+1.90%)
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 5,090.00 | +1.90% | KRW 5,060.00 | KRW 5,120.00 | KRW 4,995.00 | 1.58K |
| 2026-10-01 | KRW 4,995.00 | +3.42% | KRW 5,080.00 | KRW 5,130.00 | KRW 4,830.00 | 2.84K |
| 2026-09-30 | KRW 4,830.00 | -3.01% | KRW 4,980.00 | KRW 4,980.00 | KRW 4,830.00 | 2.09K |
| 2026-09-29 | KRW 4,980.00 | -0.20% | KRW 4,990.00 | KRW 4,990.00 | KRW 4,875.00 |
| 1.74K |
| 2026-09-28 | KRW 4,990.00 | -4.22% | KRW 5,060.00 | KRW 5,210.00 | KRW 4,950.00 | 5.99K |
| 2026-09-23 | KRW 5,210.00 | 0.00% | KRW 5,160.00 | KRW 5,210.00 | KRW 5,020.00 | 5.45K |
| 2026-09-22 | KRW 5,210.00 | -1.88% | KRW 5,300.00 | KRW 5,310.00 | KRW 5,190.00 | 2.76K |
| 2026-09-21 | KRW 5,310.00 | -3.80% | KRW 5,400.00 | KRW 5,400.00 | KRW 5,030.00 | 5.61K |
| 2026-09-18 | KRW 5,520.00 | -7.69% | KRW 5,620.00 | KRW 5,860.00 | KRW 5,480.00 | 4.81K |
| 2026-09-17 | KRW 5,980.00 | 0.00% | KRW 5,980.00 | KRW 5,980.00 | KRW 5,980.00 | 0 |
| 2026-09-16 | KRW 5,980.00 | 0.00% | KRW 5,980.00 | KRW 5,980.00 | KRW 5,980.00 | 0 |
| 2026-09-15 | KRW 5,980.00 | 0.00% | KRW 5,980.00 | KRW 5,980.00 | KRW 5,980.00 | 0 |
| 2026-09-14 | KRW 5,980.00 | 0.00% | KRW 5,980.00 | KRW 5,980.00 | KRW 5,980.00 | 0 |
| 2026-09-11 | KRW 5,980.00 | 0.00% | KRW 5,980.00 | KRW 5,980.00 | KRW 5,980.00 | 0 |
| 2026-09-10 | KRW 5,980.00 | 0.00% | KRW 5,980.00 | KRW 5,980.00 | KRW 5,980.00 | 0 |
| 2026-09-09 | KRW 5,980.00 | +400.00% | KRW 5,980.00 | KRW 5,980.00 | KRW 5,980.00 | 0 |
| 2026-09-08 | KRW 1,196.00 | 0.00% | KRW 1,196.00 | KRW 1,196.00 | KRW 1,196.00 | 0 |
| 2026-09-07 | KRW 1,196.00 | 0.00% | KRW 1,196.00 | KRW 1,196.00 | KRW 1,196.00 | 0 |
| 2026-09-04 | KRW 1,196.00 | 0.00% | KRW 1,196.00 | KRW 1,196.00 | KRW 1,196.00 | 0 |
| 2026-09-03 | KRW 1,196.00 | 0.00% | KRW 1,196.00 | KRW 1,196.00 | KRW 1,196.00 | 0 |
| 2026-09-02 | KRW 1,196.00 | 0.00% | KRW 1,196.00 | KRW 1,196.00 | KRW 1,196.00 | 0 |
| 2026-09-01 | KRW 1,196.00 | 0.00% | KRW 1,196.00 | KRW 1,196.00 | KRW 1,196.00 | 0 |
| 2026-08-31 | KRW 1,196.00 | 0.00% | KRW 1,196.00 | KRW 1,196.00 | KRW 1,196.00 | 0 |
| 2026-08-28 | KRW 1,196.00 | 0.00% | KRW 1,196.00 | KRW 1,196.00 | KRW 1,196.00 | 0 |
| 2026-08-27 | KRW 1,196.00 | +3.64% | KRW 1,131.00 | KRW 1,200.00 | KRW 1,093.00 | 174.94K |
| 2026-08-26 | KRW 1,154.00 | +5.87% | KRW 1,079.00 | KRW 1,179.00 | KRW 1,004.00 | 56.01K |
| 2026-08-25 | KRW 1,090.00 | +3.32% | KRW 1,055.00 | KRW 1,090.00 | KRW 1,033.00 | 20.10K |
| 2026-08-24 | KRW 1,055.00 | -3.21% | KRW 1,081.00 | KRW 1,081.00 | KRW 1,011.00 | 8.38K |
| 2026-08-21 | KRW 1,090.00 | -0.37% | KRW 1,094.00 | KRW 1,094.00 | KRW 1,025.00 | 4.47K |
| 2026-08-20 | KRW 1,094.00 | -1.17% | KRW 1,072.00 | KRW 1,094.00 | KRW 1,001.00 | 25.89K |
| 2026-08-19 | KRW 1,107.00 | +7.58% | KRW 1,029.00 | KRW 1,131.00 | KRW 1,029.00 | 52.59K |
| 2026-08-18 | KRW 1,029.00 | -8.78% | KRW 1,127.00 | KRW 1,128.00 | KRW 1,010.00 | 100.80K |
| 2026-08-14 | KRW 1,128.00 | -0.62% | KRW 1,134.00 | KRW 1,134.00 | KRW 1,082.00 | 23.77K |
| 2026-08-13 | KRW 1,135.00 | +1.79% | KRW 1,115.00 | KRW 1,145.00 | KRW 1,089.00 | 17.06K |
| 2026-08-12 | KRW 1,115.00 | -1.33% | KRW 1,149.00 | KRW 1,149.00 | KRW 1,101.00 | 8.05K |
| 2026-08-11 | KRW 1,130.00 | +1.35% | KRW 1,115.00 | KRW 1,145.00 | KRW 1,096.00 | 21.53K |
| 2026-08-10 | KRW 1,115.00 | -5.43% | KRW 1,167.00 | KRW 1,167.00 | KRW 1,111.00 | 19.43K |
| 2026-08-07 | KRW 1,179.00 | +3.33% | KRW 1,101.00 | KRW 1,179.00 | KRW 1,101.00 | 9.28K |
| 2026-08-06 | KRW 1,141.00 | +1.51% | KRW 1,124.00 | KRW 1,170.00 | KRW 1,080.00 | 29.98K |
| 2026-08-05 | KRW 1,124.00 | -2.26% | KRW 1,127.00 | KRW 1,171.00 | KRW 1,074.00 | 110.26K |
| 2026-08-04 | KRW 1,150.00 | +10.58% | KRW 1,030.00 | KRW 1,150.00 | KRW 989.00 | 172.93K |
| 2026-08-03 | KRW 1,040.00 | +0.19% | KRW 1,040.00 | KRW 1,100.00 | KRW 991.00 | 93.07K |
| 2026-07-31 | KRW 1,038.00 | -0.57% | KRW 1,044.00 | KRW 1,090.00 | KRW 990.00 | 68.70K |
| 2026-07-30 | KRW 1,044.00 | +0.77% | KRW 1,009.00 | KRW 1,045.00 | KRW 975.00 | 28.87K |
| 2026-07-29 | KRW 1,036.00 | +0.39% | KRW 1,004.00 | KRW 1,039.00 | KRW 963.00 | 38.01K |
| 2026-07-28 | KRW 1,032.00 | 0.00% | KRW 1,000.00 | KRW 1,042.00 | KRW 969.00 | 42.63K |
| 2026-07-27 | KRW 1,032.00 | 0.00% | KRW 1,033.00 | KRW 1,042.00 | KRW 958.00 | 38.37K |
| 2026-07-24 | KRW 1,032.00 | +2.38% | KRW 983.00 | KRW 1,039.00 | KRW 942.00 | 43.76K |
| 2026-07-23 | KRW 1,008.00 | +5.11% | KRW 964.00 | KRW 1,020.00 | KRW 908.00 | 22.97K |
| 2026-07-22 | KRW 959.00 | -1.74% | KRW 969.00 | KRW 1,049.00 | KRW 925.00 | 12.79K |
| 2026-07-21 | KRW 976.00 | -6.78% | KRW 1,048.00 | KRW 1,048.00 | KRW 934.00 | 16.84K |
| 2026-07-20 | KRW 1,047.00 | +8.72% | KRW 937.00 | KRW 1,048.00 | KRW 909.00 | 314.03K |
| 2026-07-16 | KRW 963.00 | +8.32% | KRW 940.00 | KRW 998.00 | KRW 872.00 | 226.55K |
| 2026-07-15 | KRW 889.00 | +4.96% | KRW 847.00 | KRW 916.00 | KRW 839.00 | 116.80K |
| 2026-07-14 | KRW 847.00 | -4.72% | KRW 889.00 | KRW 890.00 | KRW 842.00 | 49.74K |
| 2026-07-13 | KRW 889.00 | +1.60% | KRW 875.00 | KRW 889.00 | KRW 847.00 | 182.61K |
| 2026-07-10 | KRW 875.00 | -1.80% | KRW 891.00 | KRW 891.00 | KRW 846.00 | 74.07K |
| 2026-07-09 | KRW 891.00 | -10.36% | KRW 994.00 | KRW 994.00 | KRW 844.00 | 74.66K |
| 2026-07-08 | KRW 994.00 | +9.96% | KRW 975.00 | KRW 994.00 | KRW 923.00 | 82.94K |
| 2026-07-07 | KRW 904.00 | +3.31% | KRW 953.00 | KRW 953.00 | KRW 866.00 | 31.18K |
| 2026-07-06 | KRW 875.00 | -0.57% | KRW 880.00 | KRW 880.00 | KRW 860.00 | 6.71K |
| 2026-07-03 | KRW 880.00 | -1.79% | KRW 896.00 | KRW 896.00 | KRW 856.00 | 8.86K |
| 2026-07-02 | KRW 896.00 | -2.40% | KRW 918.00 | KRW 918.00 | KRW 863.00 | 6.78K |
| 2026-07-01 | KRW 918.00 | +2.91% | KRW 892.00 | KRW 919.00 | KRW 875.00 | 31.62K |
| 2026-06-30 | KRW 892.00 | +1.59% | KRW 878.00 | KRW 895.00 | KRW 862.00 | 7.17K |
| 2026-06-29 | KRW 878.00 | +3.54% | KRW 795.00 | KRW 922.00 | KRW 795.00 | 21.92K |
| 2026-06-26 | KRW 848.00 | +0.36% | KRW 844.00 | KRW 868.00 | KRW 800.00 | 149.90K |
| 2026-06-25 | KRW 845.00 | -6.32% | KRW 901.00 | KRW 901.00 | KRW 842.00 | 47.58K |
| 2026-06-24 | KRW 902.00 | +1.58% | KRW 887.00 | KRW 970.00 | KRW 868.00 | 46.20K |
| 2026-06-23 | KRW 888.00 | -8.17% | KRW 955.00 | KRW 955.00 | KRW 834.00 | 68.39K |
| 2026-06-22 | KRW 967.00 | -1.02% | KRW 968.00 | KRW 968.00 | KRW 932.00 | 24.84K |
| 2026-06-19 | KRW 977.00 | -0.31% | KRW 980.00 | KRW 980.00 | KRW 947.00 | 25.33K |
| 2026-06-18 | KRW 980.00 | -4.30% | KRW 1,024.00 | KRW 1,024.00 | KRW 961.00 | 30.36K |
| 2026-06-17 | KRW 1,024.00 | -0.10% | KRW 1,025.00 | KRW 1,025.00 | KRW 977.00 | 9.72K |
| 2026-06-16 | KRW 1,025.00 | -4.30% | KRW 1,071.00 | KRW 1,075.00 | KRW 988.00 | 63.67K |
| 2026-06-15 | KRW 1,071.00 | +1.42% | KRW 1,062.00 | KRW 1,129.00 | KRW 1,018.00 | 36.46K |
| 2026-06-12 | KRW 1,056.00 | +3.33% | KRW 1,180.00 | KRW 1,195.00 | KRW 1,037.00 | 59.40K |
| 2026-06-11 | KRW 1,022.00 | +0.69% | KRW 1,015.00 | KRW 1,056.00 | KRW 1,005.00 | 15.69K |
| 2026-06-10 | KRW 1,015.00 | +1.50% | KRW 1,000.00 | KRW 1,056.00 | KRW 1,000.00 | 10.14K |
| 2026-06-09 | KRW 1,000.00 | +1.01% | KRW 982.00 | KRW 1,021.00 | KRW 902.00 | 56.68K |
| 2026-06-08 | KRW 990.00 | -3.13% | KRW 1,019.00 | KRW 1,019.00 | KRW 960.00 | 33.40K |
| 2026-06-05 | KRW 1,022.00 | -0.29% | KRW 1,023.00 | KRW 1,048.00 | KRW 1,006.00 | 78.67K |
| 2026-06-04 | KRW 1,025.00 | -0.29% | KRW 1,034.00 | KRW 1,050.00 | KRW 996.00 | 21.58K |
| 2026-06-02 | KRW 1,028.00 | -1.81% | KRW 1,047.00 | KRW 1,079.00 | KRW 1,010.00 | 39.04K |
| 2026-06-01 | KRW 1,047.00 | -6.35% | KRW 1,118.00 | KRW 1,118.00 | KRW 1,014.00 | 131.05K |
| 2026-05-29 | KRW 1,118.00 | -0.18% | KRW 1,120.00 | KRW 1,159.00 | KRW 1,070.00 | 52.45K |
| 2026-05-28 | KRW 1,120.00 | +1.27% | KRW 1,106.00 | KRW 1,174.00 | KRW 1,082.00 | 31.89K |
| 2026-05-27 | KRW 1,106.00 | -1.25% | KRW 1,142.00 | KRW 1,142.00 | KRW 1,070.00 | 29.15K |
| 2026-05-26 | KRW 1,120.00 | -1.67% | KRW 1,139.00 | KRW 1,188.00 | KRW 1,120.00 | 86.04K |
| 2026-05-22 | KRW 1,139.00 | +2.15% | KRW 1,121.00 | KRW 1,180.00 | KRW 1,117.00 | 23.52K |