Ubiquoss, Inc. 264450
KRX · South Korea · Electronic Technology
KRW 11,440.00+190.00 (+1.69%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 11,440.00 | +1.69% | KRW 11,240.00 | KRW 11,440.00 | KRW 11,020.00 | 46.88K |
| 2026-09-30 | KRW 11,250.00 | -1.06% | KRW 11,370.00 | KRW 11,670.00 | KRW 11,230.00 | 42.70K |
| 2026-09-29 | KRW 11,370.00 | -0.26% | KRW 11,310.00 | KRW 11,660.00 | KRW 11,120.00 | 91.68K |
| 2026-09-28 | KRW 11,400.00 | +0.53% | KRW 11,410.00 | KRW 11,500.00 |
| KRW 11,100.00 |
| 94.51K |
| 2026-09-23 | KRW 11,340.00 | +6.48% | KRW 10,600.00 | KRW 11,800.00 | KRW 10,480.00 | 507.18K |
| 2026-09-22 | KRW 10,650.00 | +0.95% | KRW 10,700.00 | KRW 11,200.00 | KRW 10,500.00 | 105.57K |
| 2026-09-21 | KRW 10,550.00 | -3.56% | KRW 11,000.00 | KRW 11,000.00 | KRW 10,520.00 | 42.75K |
| 2026-09-18 | KRW 10,940.00 | +5.60% | KRW 10,440.00 | KRW 11,000.00 | KRW 10,360.00 | 74.39K |
| 2026-09-17 | KRW 10,360.00 | +0.58% | KRW 10,370.00 | KRW 10,390.00 | KRW 10,250.00 | 18.53K |
| 2026-09-16 | KRW 10,300.00 | +1.88% | KRW 10,110.00 | KRW 10,400.00 | KRW 10,110.00 | 57.50K |
| 2026-09-15 | KRW 10,110.00 | -0.88% | KRW 10,200.00 | KRW 10,240.00 | KRW 10,060.00 | 20.52K |
| 2026-09-14 | KRW 10,200.00 | +0.10% | KRW 10,200.00 | KRW 10,210.00 | KRW 10,010.00 | 16.99K |
| 2026-09-11 | KRW 10,190.00 | -0.10% | KRW 10,190.00 | KRW 10,240.00 | KRW 10,000.00 | 10.86K |
| 2026-09-10 | KRW 10,200.00 | -0.10% | KRW 10,200.00 | KRW 10,240.00 | KRW 9,980.00 | 24.38K |
| 2026-09-09 | KRW 10,210.00 | +0.69% | KRW 10,140.00 | KRW 10,320.00 | KRW 10,130.00 | 21.43K |
| 2026-09-08 | KRW 10,140.00 | -0.98% | KRW 10,220.00 | KRW 10,270.00 | KRW 10,060.00 | 15.33K |
| 2026-09-07 | KRW 10,240.00 | +0.10% | KRW 10,230.00 | KRW 10,290.00 | KRW 9,990.00 | 41.82K |
| 2026-09-04 | KRW 10,230.00 | -0.49% | KRW 10,280.00 | KRW 10,280.00 | KRW 10,050.00 | 21.19K |
| 2026-09-03 | KRW 10,280.00 | -0.68% | KRW 10,390.00 | KRW 10,390.00 | KRW 10,060.00 | 23.96K |
| 2026-09-02 | KRW 10,350.00 | -0.96% | KRW 10,400.00 | KRW 10,440.00 | KRW 10,200.00 | 21.56K |
| 2026-09-01 | KRW 10,450.00 | -2.06% | KRW 10,590.00 | KRW 10,640.00 | KRW 10,350.00 | 29.10K |
| 2026-08-31 | KRW 10,670.00 | -0.09% | KRW 10,580.00 | KRW 10,670.00 | KRW 10,310.00 | 32.30K |
| 2026-08-28 | KRW 10,680.00 | +1.23% | KRW 10,600.00 | KRW 10,700.00 | KRW 10,330.00 | 47.38K |
| 2026-08-27 | KRW 10,550.00 | 0.00% | KRW 10,560.00 | KRW 10,590.00 | KRW 10,430.00 | 22.17K |
| 2026-08-26 | KRW 10,550.00 | +0.48% | KRW 10,500.00 | KRW 10,550.00 | KRW 10,310.00 | 27.03K |
| 2026-08-25 | KRW 10,500.00 | +1.55% | KRW 10,250.00 | KRW 10,670.00 | KRW 9,960.00 | 54.68K |
| 2026-08-24 | KRW 10,340.00 | +0.39% | KRW 10,210.00 | KRW 10,390.00 | KRW 10,150.00 | 17.77K |
| 2026-08-21 | KRW 10,300.00 | -5.24% | KRW 10,750.00 | KRW 10,760.00 | KRW 10,200.00 | 48.60K |
| 2026-08-20 | KRW 10,870.00 | +1.30% | KRW 10,760.00 | KRW 11,600.00 | KRW 10,700.00 | 93.39K |
| 2026-08-19 | KRW 10,730.00 | -1.74% | KRW 10,700.00 | KRW 10,900.00 | KRW 10,460.00 | 43.09K |
| 2026-08-18 | KRW 10,920.00 | -3.36% | KRW 11,320.00 | KRW 11,450.00 | KRW 10,760.00 | 69.00K |
| 2026-08-14 | KRW 11,300.00 | +9.82% | KRW 10,290.00 | KRW 11,490.00 | KRW 10,100.00 | 143.01K |
| 2026-08-13 | KRW 10,290.00 | -1.91% | KRW 10,470.00 | KRW 10,530.00 | KRW 10,100.00 | 73.71K |
| 2026-08-12 | KRW 10,490.00 | -0.47% | KRW 10,510.00 | KRW 10,560.00 | KRW 10,400.00 | 14.87K |
| 2026-08-11 | KRW 10,540.00 | +0.09% | KRW 10,520.00 | KRW 10,550.00 | KRW 10,370.00 | 11.11K |
| 2026-08-10 | KRW 10,530.00 | +2.53% | KRW 10,280.00 | KRW 10,570.00 | KRW 10,200.00 | 32.67K |
| 2026-08-07 | KRW 10,270.00 | -1.72% | KRW 10,500.00 | KRW 10,590.00 | KRW 10,040.00 | 20.02K |
| 2026-08-06 | KRW 10,450.00 | -0.10% | KRW 10,460.00 | KRW 10,520.00 | KRW 10,140.00 | 36.62K |
| 2026-08-05 | KRW 10,460.00 | +3.36% | KRW 10,300.00 | KRW 10,700.00 | KRW 10,300.00 | 34.52K |
| 2026-08-04 | KRW 10,120.00 | +3.16% | KRW 9,810.00 | KRW 10,180.00 | KRW 9,810.00 | 25.23K |
| 2026-08-03 | KRW 9,810.00 | +2.83% | KRW 9,400.00 | KRW 9,930.00 | KRW 9,400.00 | 31.39K |
| 2026-07-31 | KRW 9,540.00 | +4.38% | KRW 9,140.00 | KRW 9,600.00 | KRW 9,140.00 | 51.36K |
| 2026-07-30 | KRW 9,140.00 | -1.08% | KRW 8,900.00 | KRW 9,310.00 | KRW 8,900.00 | 30.76K |
| 2026-07-29 | KRW 9,240.00 | -2.74% | KRW 9,300.00 | KRW 9,520.00 | KRW 8,700.00 | 108.79K |
| 2026-07-28 | KRW 9,500.00 | -2.96% | KRW 9,780.00 | KRW 9,790.00 | KRW 9,260.00 | 25.94K |
| 2026-07-27 | KRW 9,790.00 | +2.94% | KRW 9,590.00 | KRW 9,920.00 | KRW 9,570.00 | 18.00K |
| 2026-07-24 | KRW 9,510.00 | -1.86% | KRW 9,600.00 | KRW 9,690.00 | KRW 9,320.00 | 19.17K |
| 2026-07-23 | KRW 9,690.00 | +2.98% | KRW 9,500.00 | KRW 9,700.00 | KRW 9,450.00 | 20.82K |
| 2026-07-22 | KRW 9,410.00 | +0.11% | KRW 9,410.00 | KRW 9,650.00 | KRW 9,350.00 | 19.90K |
| 2026-07-21 | KRW 9,400.00 | +1.62% | KRW 9,180.00 | KRW 9,470.00 | KRW 8,990.00 | 19.38K |
| 2026-07-20 | KRW 9,250.00 | -3.24% | KRW 9,220.00 | KRW 9,470.00 | KRW 9,070.00 | 34.77K |
| 2026-07-16 | KRW 9,560.00 | -1.24% | KRW 9,430.00 | KRW 9,660.00 | KRW 9,240.00 | 27.17K |
| 2026-07-15 | KRW 9,680.00 | +3.64% | KRW 9,320.00 | KRW 9,690.00 | KRW 9,320.00 | 19.78K |
| 2026-07-14 | KRW 9,340.00 | -1.06% | KRW 9,270.00 | KRW 9,370.00 | KRW 8,940.00 | 58.75K |
| 2026-07-13 | KRW 9,440.00 | -3.67% | KRW 9,800.00 | KRW 9,900.00 | KRW 9,230.00 | 51.72K |
| 2026-07-10 | KRW 9,800.00 | +3.59% | KRW 9,460.00 | KRW 9,950.00 | KRW 9,460.00 | 30.55K |
| 2026-07-09 | KRW 9,460.00 | -0.11% | KRW 9,470.00 | KRW 9,790.00 | KRW 9,240.00 | 40.55K |
| 2026-07-08 | KRW 9,470.00 | -1.25% | KRW 9,520.00 | KRW 9,790.00 | KRW 9,170.00 | 46.74K |
| 2026-07-07 | KRW 9,590.00 | -3.81% | KRW 9,890.00 | KRW 9,990.00 | KRW 9,300.00 | 46.44K |
| 2026-07-06 | KRW 9,970.00 | -1.97% | KRW 10,170.00 | KRW 10,280.00 | KRW 9,710.00 | 36.42K |
| 2026-07-03 | KRW 10,170.00 | +1.70% | KRW 10,100.00 | KRW 10,200.00 | KRW 9,480.00 | 70.27K |
| 2026-07-02 | KRW 10,000.00 | +0.20% | KRW 9,910.00 | KRW 10,200.00 | KRW 9,440.00 | 58.21K |
| 2026-07-01 | KRW 9,980.00 | -0.10% | KRW 10,010.00 | KRW 10,230.00 | KRW 9,830.00 | 42.21K |
| 2026-06-30 | KRW 9,990.00 | -0.10% | KRW 9,820.00 | KRW 10,190.00 | KRW 9,750.00 | 17.90K |
| 2026-06-29 | KRW 10,000.00 | +4.71% | KRW 9,290.00 | KRW 10,000.00 | KRW 9,290.00 | 52.13K |
| 2026-06-26 | KRW 9,550.00 | -3.44% | KRW 9,710.00 | KRW 9,750.00 | KRW 9,000.00 | 98.56K |
| 2026-06-25 | KRW 9,890.00 | -1.30% | KRW 9,910.00 | KRW 10,190.00 | KRW 9,600.00 | 55.68K |
| 2026-06-24 | KRW 10,020.00 | -0.89% | KRW 10,200.00 | KRW 10,290.00 | KRW 9,710.00 | 102.71K |
| 2026-06-23 | KRW 10,110.00 | -8.26% | KRW 10,880.00 | KRW 11,020.00 | KRW 10,000.00 | 111.09K |
| 2026-06-22 | KRW 11,020.00 | -6.45% | KRW 11,750.00 | KRW 11,750.00 | KRW 10,890.00 | 64.69K |
| 2026-06-19 | KRW 11,780.00 | +1.38% | KRW 11,620.00 | KRW 11,800.00 | KRW 10,860.00 | 96.19K |
| 2026-06-18 | KRW 11,620.00 | -1.94% | KRW 11,850.00 | KRW 11,850.00 | KRW 11,500.00 | 36.42K |
| 2026-06-17 | KRW 11,850.00 | -0.34% | KRW 11,890.00 | KRW 11,990.00 | KRW 11,530.00 | 43.33K |
| 2026-06-16 | KRW 11,890.00 | -0.83% | KRW 12,000.00 | KRW 12,180.00 | KRW 11,700.00 | 51.65K |
| 2026-06-15 | KRW 11,990.00 | +2.39% | KRW 11,900.00 | KRW 12,100.00 | KRW 11,850.00 | 52.97K |
| 2026-06-12 | KRW 11,710.00 | +0.95% | KRW 11,800.00 | KRW 12,030.00 | KRW 11,580.00 | 71.30K |
| 2026-06-11 | KRW 11,600.00 | +3.29% | KRW 11,120.00 | KRW 11,600.00 | KRW 10,900.00 | 63.36K |
| 2026-06-10 | KRW 11,230.00 | -4.83% | KRW 11,710.00 | KRW 11,740.00 | KRW 10,900.00 | 9 |
| 2026-06-09 | KRW 11,800.00 | +2.88% | KRW 11,300.00 | KRW 12,110.00 | KRW 11,300.00 | 90.49K |
| 2026-06-08 | KRW 11,470.00 | -2.71% | KRW 10,710.00 | KRW 11,810.00 | KRW 10,600.00 | 97.08K |
| 2026-06-05 | KRW 11,790.00 | -3.12% | KRW 12,120.00 | KRW 12,120.00 | KRW 11,460.00 | 104.17K |
| 2026-06-04 | KRW 12,170.00 | -3.03% | KRW 12,550.00 | KRW 12,970.00 | KRW 12,170.00 | 81.79K |
| 2026-06-02 | KRW 12,550.00 | -1.26% | KRW 12,710.00 | KRW 12,750.00 | KRW 12,050.00 | 103.51K |
| 2026-06-01 | KRW 12,710.00 | -2.90% | KRW 12,850.00 | KRW 12,890.00 | KRW 12,310.00 | 115.12K |
| 2026-05-29 | KRW 13,090.00 | -1.13% | KRW 13,300.00 | KRW 13,410.00 | KRW 12,650.00 | 110.52K |
| 2026-05-28 | KRW 13,240.00 | -4.75% | KRW 14,080.00 | KRW 14,080.00 | KRW 12,850.00 | 114.28K |
| 2026-05-27 | KRW 13,900.00 | -5.63% | KRW 14,750.00 | KRW 14,790.00 | KRW 13,850.00 | 129.60K |
| 2026-05-26 | KRW 14,730.00 | -0.81% | KRW 15,000.00 | KRW 15,160.00 | KRW 14,680.00 | 127.88K |
| 2026-05-22 | KRW 14,850.00 | +9.19% | KRW 13,750.00 | KRW 15,170.00 | KRW 13,500.00 | 233.61K |
| 2026-05-21 | KRW 13,600.00 | +1.12% | KRW 13,690.00 | KRW 14,050.00 | KRW 13,300.00 | 110.78K |