UbiVelox Inc 089850
KRX · South Korea · Electronic Technology
KRW 4,320.00+45.00 (+1.05%)
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 4,320.00 | +1.05% | KRW 4,240.00 | KRW 4,330.00 | KRW 4,200.00 | 6.55K |
| 2026-10-01 | KRW 4,275.00 | -0.12% | KRW 4,210.00 | KRW 4,300.00 | KRW 4,205.00 | 4.07K |
| 2026-09-30 | KRW 4,280.00 | +3.01% | KRW 4,135.00 | KRW 4,290.00 | KRW 4,085.00 | 6.05K |
| 2026-09-29 | KRW 4,155.00 | -3.03% | KRW 4,275.00 | KRW 4,275.00 | KRW 4,135.00 | 4.40K |
| 2026-09-28 | KRW 4,285.00 | +3.88% | KRW 4,210.00 | KRW 4,295.00 | KRW 4,080.00 | 7.62K |
| 2026-09-23 | KRW 4,125.00 | -2.25% | KRW 4,220.00 | KRW 4,245.00 | KRW 4,110.00 | 2.00K |
| 2026-09-22 | KRW 4,220.00 | +2.68% | KRW 4,110.00 | KRW 4,240.00 | KRW 4,090.00 | 5.10K |
| 2026-09-21 | KRW 4,110.00 | -3.29% | KRW 4,300.00 | KRW 4,300.00 | KRW 4,105.00 | 12.25K |
| 2026-09-18 | KRW 4,250.00 | -0.82% | KRW 4,295.00 | KRW 4,320.00 | KRW 4,070.00 | 7.51K |
| 2026-09-17 | KRW 4,285.00 | +3.25% | KRW 4,075.00 | KRW 4,285.00 | KRW 4,075.00 | 5.78K |
| 2026-09-16 | KRW 4,150.00 | -2.92% | KRW 4,295.00 | KRW 4,300.00 | KRW 4,050.00 | 16.76K |
| 2026-09-15 | KRW 4,275.00 | +1.79% | KRW 4,200.00 | KRW 4,345.00 | KRW 4,140.00 | 3.29K |
| 2026-09-14 | KRW 4,200.00 | -1.64% | KRW 4,270.00 | KRW 4,300.00 | KRW 4,120.00 | 3.38K |
| 2026-09-11 | KRW 4,270.00 | +3.52% | KRW 4,120.00 | KRW 4,290.00 | KRW 4,050.00 | 4.27K |
| 2026-09-10 | KRW 4,125.00 | -0.72% | KRW 4,135.00 | KRW 4,155.00 | KRW 4,100.00 | 4.38K |
| 2026-09-09 | KRW 4,155.00 | +0.36% | KRW 4,180.00 | KRW 4,295.00 | KRW 4,060.00 | 15.65K |
| 2026-09-08 | KRW 4,140.00 | +0.36% | KRW 4,200.00 | KRW 4,245.00 | KRW 4,100.00 | 7.43K |
| 2026-09-07 | KRW 4,125.00 | -1.20% | KRW 4,200.00 | KRW 4,200.00 | KRW 4,110.00 | 3.50K |
| 2026-09-04 | KRW 4,175.00 | +0.97% | KRW 4,135.00 | KRW 4,180.00 | KRW 4,055.00 | 4.21K |
| 2026-09-03 | KRW 4,135.00 | +2.86% | KRW 4,020.00 | KRW 4,170.00 | KRW 3,950.00 | 21.26K |
| 2026-09-02 | KRW 4,020.00 | -0.99% | KRW 4,017.00 | KRW 4,070.00 | KRW 3,965.00 | 9.43K |
| 2026-09-01 | KRW 4,060.00 | 0.00% | KRW 4,110.00 | KRW 4,110.00 | KRW 4,015.00 | 2.02K |
| 2026-08-31 | KRW 4,060.00 | -0.25% | KRW 4,000.00 | KRW 4,075.00 | KRW 3,990.00 | 6.72K |
| 2026-08-28 | KRW 4,070.00 | +0.74% | KRW 4,120.00 | KRW 4,130.00 | KRW 3,955.00 | 8.84K |
| 2026-08-27 | KRW 4,040.00 | 0.00% | KRW 4,035.00 | KRW 4,110.00 | KRW 3,970.00 | 8.27K |
| 2026-08-26 | KRW 4,040.00 | +1.25% | KRW 3,990.00 | KRW 4,095.00 | KRW 3,970.00 | 10.94K |
| 2026-08-25 | KRW 3,990.00 | -2.56% | KRW 4,090.00 | KRW 4,095.00 | KRW 3,970.00 | 14.74K |
| 2026-08-24 | KRW 4,095.00 | -2.38% | KRW 4,100.00 | KRW 4,220.00 | KRW 4,025.00 | 8.90K |
| 2026-08-21 | KRW 4,195.00 | +2.82% | KRW 4,070.00 | KRW 4,220.00 | KRW 3,940.00 | 11.79K |
| 2026-08-20 | KRW 4,080.00 | -1.57% | KRW 4,055.00 | KRW 4,130.00 | KRW 3,905.00 | 21.76K |
| 2026-08-19 | KRW 4,145.00 | -1.54% | KRW 4,210.00 | KRW 4,285.00 | KRW 4,010.00 | 13.69K |
| 2026-08-18 | KRW 4,210.00 | -1.41% | KRW 4,270.00 | KRW 4,275.00 | KRW 4,090.00 | 10.53K |
| 2026-08-14 | KRW 4,270.00 | -0.12% | KRW 4,280.00 | KRW 4,330.00 | KRW 4,200.00 | 4.24K |
| 2026-08-13 | KRW 4,275.00 | +0.12% | KRW 4,335.00 | KRW 4,370.00 | KRW 4,155.00 | 25.92K |
| 2026-08-12 | KRW 4,270.00 | -0.47% | KRW 4,290.00 | KRW 4,370.00 | KRW 4,235.00 | 4.02K |
| 2026-08-11 | KRW 4,290.00 | -0.46% | KRW 4,310.00 | KRW 4,390.00 | KRW 4,240.00 | 5.78K |
| 2026-08-10 | KRW 4,310.00 | -1.93% | KRW 4,360.00 | KRW 4,430.00 | KRW 4,255.00 | 18.65K |
| 2026-08-07 | KRW 4,395.00 | +1.15% | KRW 4,395.00 | KRW 4,410.00 | KRW 4,280.00 | 6.66K |
| 2026-08-06 | KRW 4,345.00 | -0.11% | KRW 4,340.00 | KRW 4,425.00 | KRW 4,270.00 | 6.67K |
| 2026-08-05 | KRW 4,350.00 | +1.28% | KRW 4,295.00 | KRW 4,445.00 | KRW 4,210.00 | 20.76K |
| 2026-08-04 | KRW 4,295.00 | -0.12% | KRW 4,250.00 | KRW 4,350.00 | KRW 4,250.00 | 4.51K |
| 2026-08-03 | KRW 4,300.00 | +0.58% | KRW 4,105.00 | KRW 4,350.00 | KRW 4,105.00 | 8.17K |
| 2026-07-31 | KRW 4,275.00 | +4.01% | KRW 4,110.00 | KRW 4,310.00 | KRW 4,060.00 | 18.42K |
| 2026-07-30 | KRW 4,110.00 | -0.12% | KRW 3,855.00 | KRW 4,115.00 | KRW 3,855.00 | 23.53K |
| 2026-07-29 | KRW 4,115.00 | -1.91% | KRW 4,190.00 | KRW 4,395.00 | KRW 3,800.00 | 20.70K |
| 2026-07-28 | KRW 4,195.00 | -3.34% | KRW 4,255.00 | KRW 4,350.00 | KRW 4,100.00 | 15.65K |
| 2026-07-27 | KRW 4,340.00 | +0.70% | KRW 4,300.00 | KRW 4,420.00 | KRW 4,265.00 | 9.49K |
| 2026-07-24 | KRW 4,310.00 | -0.23% | KRW 4,285.00 | KRW 4,390.00 | KRW 4,205.00 | 8.84K |
| 2026-07-23 | KRW 4,320.00 | +3.60% | KRW 4,170.00 | KRW 4,320.00 | KRW 4,160.00 | 34.04K |
| 2026-07-22 | KRW 4,170.00 | -0.12% | KRW 4,095.00 | KRW 4,285.00 | KRW 4,095.00 | 6.05K |
| 2026-07-21 | KRW 4,175.00 | +5.16% | KRW 3,940.00 | KRW 4,230.00 | KRW 3,810.00 | 28.89K |
| 2026-07-20 | KRW 3,970.00 | -1.24% | KRW 4,010.00 | KRW 4,010.00 | KRW 3,780.00 | 17.85K |
| 2026-07-16 | KRW 4,020.00 | -0.12% | KRW 4,080.00 | KRW 4,080.00 | KRW 3,905.00 | 16.64K |
| 2026-07-15 | KRW 4,025.00 | +4.01% | KRW 3,890.00 | KRW 4,075.00 | KRW 3,870.00 | 22.53K |
| 2026-07-14 | KRW 3,870.00 | +0.65% | KRW 3,875.00 | KRW 3,890.00 | KRW 3,660.00 | 42.75K |
| 2026-07-13 | KRW 3,845.00 | -3.39% | KRW 4,110.00 | KRW 4,110.00 | KRW 3,780.00 | 20.55K |
| 2026-07-10 | KRW 3,980.00 | -0.50% | KRW 3,950.00 | KRW 4,035.00 | KRW 3,950.00 | 12.15K |
| 2026-07-09 | KRW 4,000.00 | -0.62% | KRW 3,905.00 | KRW 4,100.00 | KRW 3,900.00 | 20.67K |
| 2026-07-08 | KRW 4,025.00 | -0.98% | KRW 4,065.00 | KRW 4,140.00 | KRW 3,900.00 | 17.45K |
| 2026-07-07 | KRW 4,065.00 | -3.21% | KRW 4,070.00 | KRW 4,190.00 | KRW 4,015.00 | 20.89K |
| 2026-07-06 | KRW 4,200.00 | +0.36% | KRW 4,180.00 | KRW 4,215.00 | KRW 4,020.00 | 36.13K |
| 2026-07-03 | KRW 4,185.00 | -0.24% | KRW 4,155.00 | KRW 4,185.00 | KRW 3,995.00 | 34.33K |
| 2026-07-02 | KRW 4,195.00 | 0.00% | KRW 4,165.00 | KRW 4,210.00 | KRW 4,015.00 | 30.69K |
| 2026-07-01 | KRW 4,195.00 | +1.94% | KRW 4,130.00 | KRW 4,210.00 | KRW 4,090.00 | 2.64K |
| 2026-06-30 | KRW 4,115.00 | +4.57% | KRW 3,880.00 | KRW 4,135.00 | KRW 3,880.00 | 20.20K |
| 2026-06-29 | KRW 3,935.00 | +2.88% | KRW 3,675.00 | KRW 3,985.00 | KRW 3,675.00 | 24.47K |
| 2026-06-26 | KRW 3,825.00 | -5.90% | KRW 4,030.00 | KRW 4,030.00 | KRW 3,780.00 | 31.93K |
| 2026-06-25 | KRW 4,065.00 | -1.93% | KRW 4,060.00 | KRW 4,280.00 | KRW 3,970.00 | 17.81K |
| 2026-06-24 | KRW 4,145.00 | +1.10% | KRW 3,925.00 | KRW 4,300.00 | KRW 3,920.00 | 50.34K |
| 2026-06-23 | KRW 4,100.00 | -5.75% | KRW 4,200.00 | KRW 4,355.00 | KRW 4,035.00 | 30.55K |
| 2026-06-22 | KRW 4,350.00 | +1.75% | KRW 4,090.00 | KRW 4,360.00 | KRW 4,090.00 | 23.45K |
| 2026-06-19 | KRW 4,275.00 | -0.81% | KRW 4,360.00 | KRW 4,370.00 | KRW 4,085.00 | 23.73K |
| 2026-06-18 | KRW 4,310.00 | -2.27% | KRW 4,395.00 | KRW 4,395.00 | KRW 4,210.00 | 9.60K |
| 2026-06-17 | KRW 4,410.00 | -1.45% | KRW 4,385.00 | KRW 4,480.00 | KRW 4,305.00 | 24.34K |
| 2026-06-16 | KRW 4,475.00 | +1.70% | KRW 4,370.00 | KRW 4,475.00 | KRW 4,230.00 | 19.87K |
| 2026-06-15 | KRW 4,400.00 | +4.02% | KRW 4,270.00 | KRW 4,400.00 | KRW 4,145.00 | 23.16K |
| 2026-06-12 | KRW 4,230.00 | +1.81% | KRW 4,170.00 | KRW 4,265.00 | KRW 4,120.00 | 21.22K |
| 2026-06-11 | KRW 4,155.00 | +2.09% | KRW 4,075.00 | KRW 4,165.00 | KRW 3,960.00 | 23.54K |
| 2026-06-10 | KRW 4,070.00 | -1.21% | KRW 4,115.00 | KRW 4,175.00 | KRW 3,950.00 | 14.49K |
| 2026-06-09 | KRW 4,120.00 | +1.35% | KRW 4,000.00 | KRW 4,225.00 | KRW 3,950.00 | 21.19K |
| 2026-06-08 | KRW 4,065.00 | -4.24% | KRW 4,180.00 | KRW 4,180.00 | KRW 3,925.00 | 33.77K |
| 2026-06-05 | KRW 4,245.00 | -0.59% | KRW 4,235.00 | KRW 4,270.00 | KRW 4,105.00 | 11.82K |
| 2026-06-04 | KRW 4,270.00 | -2.73% | KRW 4,390.00 | KRW 4,395.00 | KRW 4,150.00 | 41.64K |
| 2026-06-02 | KRW 4,390.00 | +1.74% | KRW 4,280.00 | KRW 4,390.00 | KRW 4,095.00 | 56.45K |
| 2026-06-01 | KRW 4,315.00 | -2.38% | KRW 4,420.00 | KRW 4,420.00 | KRW 4,125.00 | 86.14K |
| 2026-05-29 | KRW 4,420.00 | -3.28% | KRW 4,535.00 | KRW 4,575.00 | KRW 4,345.00 | 63.89K |
| 2026-05-28 | KRW 4,570.00 | -1.93% | KRW 4,640.00 | KRW 4,655.00 | KRW 4,405.00 | 52.62K |
| 2026-05-27 | KRW 4,660.00 | -3.52% | KRW 4,845.00 | KRW 4,845.00 | KRW 4,560.00 | 52.27K |
| 2026-05-26 | KRW 4,830.00 | -2.03% | KRW 4,930.00 | KRW 4,970.00 | KRW 4,790.00 | 17.61K |
| 2026-05-22 | KRW 4,930.00 | +2.92% | KRW 4,750.00 | KRW 4,930.00 | KRW 4,750.00 | 24.41K |