UBIVELOX Inc (KOSDAQ:089850)
South Korea
· Delayed Price · Currency is KRW 5,610.00
-40.00 (-0.71%)
At close: Dec 5, 2025
UBIVELOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,650.00 | 5,680.00 | 5,580.00 | 5,610.00 | 5,610.00 | -0.71% | 44,185 |
| Dec 4, 2025 | 5,620.00 | 5,670.00 | 5,590.00 | 5,650.00 | 5,650.00 | - | 26,624 |
| Dec 3, 2025 | 5,620.00 | 5,670.00 | 5,570.00 | 5,650.00 | 5,650.00 | 0.53% | 23,676 |
| Dec 2, 2025 | 5,600.00 | 5,620.00 | 5,520.00 | 5,620.00 | 5,620.00 | 0.54% | 48,554 |
| Dec 1, 2025 | 5,620.00 | 5,720.00 | 5,560.00 | 5,590.00 | 5,590.00 | - | 67,198 |
| Nov 28, 2025 | 5,540.00 | 5,680.00 | 5,520.00 | 5,590.00 | 5,590.00 | 0.54% | 59,267 |
| Nov 27, 2025 | 5,630.00 | 5,680.00 | 5,500.00 | 5,560.00 | 5,560.00 | -1.24% | 33,199 |
| Nov 26, 2025 | 5,620.00 | 5,700.00 | 5,500.00 | 5,630.00 | 5,630.00 | 0.72% | 30,649 |
| Nov 25, 2025 | 5,580.00 | 5,670.00 | 5,500.00 | 5,590.00 | 5,590.00 | -0.36% | 28,347 |
| Nov 24, 2025 | 5,690.00 | 5,690.00 | 5,490.00 | 5,610.00 | 5,610.00 | -0.36% | 27,371 |
| Nov 21, 2025 | 5,590.00 | 5,660.00 | 5,460.00 | 5,630.00 | 5,630.00 | -0.88% | 59,147 |
| Nov 20, 2025 | 5,660.00 | 5,750.00 | 5,620.00 | 5,680.00 | 5,680.00 | 0.35% | 62,971 |
| Nov 19, 2025 | 5,650.00 | 5,750.00 | 5,580.00 | 5,660.00 | 5,660.00 | -0.70% | 63,749 |
| Nov 18, 2025 | 5,710.00 | 5,790.00 | 5,620.00 | 5,700.00 | 5,700.00 | -1.72% | 71,323 |
| Nov 17, 2025 | 5,850.00 | 5,870.00 | 5,710.00 | 5,800.00 | 5,800.00 | -0.85% | 37,226 |
| Nov 14, 2025 | 5,900.00 | 5,900.00 | 5,760.00 | 5,850.00 | 5,850.00 | -0.51% | 63,696 |
| Nov 13, 2025 | 5,860.00 | 5,940.00 | 5,820.00 | 5,880.00 | 5,880.00 | 0.34% | 24,657 |
| Nov 12, 2025 | 5,780.00 | 5,910.00 | 5,710.00 | 5,860.00 | 5,860.00 | 2.27% | 43,613 |
| Nov 11, 2025 | 5,760.00 | 5,850.00 | 5,700.00 | 5,730.00 | 5,730.00 | -0.87% | 31,507 |
| Nov 10, 2025 | 5,630.00 | 5,830.00 | 5,630.00 | 5,780.00 | 5,780.00 | 2.12% | 40,684 |
| Nov 7, 2025 | 5,760.00 | 5,790.00 | 5,580.00 | 5,660.00 | 5,660.00 | -2.75% | 92,548 |
| Nov 6, 2025 | 5,820.00 | 5,880.00 | 5,660.00 | 5,820.00 | 5,820.00 | 0.34% | 108,464 |
| Nov 5, 2025 | 6,030.00 | 6,040.00 | 5,700.00 | 5,800.00 | 5,800.00 | -2.03% | 189,452 |
| Nov 4, 2025 | 5,860.00 | 5,970.00 | 5,840.00 | 5,920.00 | 5,920.00 | 1.37% | 171,451 |
| Nov 3, 2025 | 5,870.00 | 5,960.00 | 5,790.00 | 5,840.00 | 5,840.00 | -0.34% | 68,361 |
| Oct 31, 2025 | 5,870.00 | 5,930.00 | 5,820.00 | 5,860.00 | 5,860.00 | -0.85% | 68,884 |
| Oct 30, 2025 | 6,100.00 | 6,160.00 | 5,860.00 | 5,910.00 | 5,910.00 | 0.17% | 106,071 |
| Oct 29, 2025 | 5,910.00 | 5,920.00 | 5,850.00 | 5,900.00 | 5,900.00 | -0.17% | 54,978 |
| Oct 28, 2025 | 5,860.00 | 5,930.00 | 5,800.00 | 5,910.00 | 5,910.00 | 0.34% | 101,139 |
| Oct 27, 2025 | 5,900.00 | 5,940.00 | 5,860.00 | 5,890.00 | 5,890.00 | -0.84% | 60,916 |
| Oct 24, 2025 | 5,980.00 | 6,010.00 | 5,830.00 | 5,940.00 | 5,940.00 | - | 134,727 |
| Oct 23, 2025 | 6,010.00 | 6,090.00 | 5,940.00 | 5,940.00 | 5,940.00 | -1.16% | 54,726 |
| Oct 22, 2025 | 5,980.00 | 6,050.00 | 5,900.00 | 6,010.00 | 6,010.00 | - | 73,841 |
| Oct 21, 2025 | 6,000.00 | 6,080.00 | 5,950.00 | 6,010.00 | 6,010.00 | 0.17% | 93,657 |
| Oct 20, 2025 | 6,030.00 | 6,040.00 | 5,900.00 | 6,000.00 | 6,000.00 | -0.50% | 87,822 |
| Oct 17, 2025 | 6,120.00 | 6,120.00 | 5,940.00 | 6,030.00 | 6,030.00 | -1.63% | 95,294 |
| Oct 16, 2025 | 6,080.00 | 6,160.00 | 6,080.00 | 6,130.00 | 6,130.00 | 0.66% | 50,713 |
| Oct 15, 2025 | 6,110.00 | 6,110.00 | 6,000.00 | 6,090.00 | 6,090.00 | 0.66% | 39,372 |
| Oct 14, 2025 | 5,990.00 | 6,090.00 | 5,950.00 | 6,050.00 | 6,050.00 | 1.00% | 118,605 |
| Oct 13, 2025 | 5,900.00 | 6,020.00 | 5,810.00 | 5,990.00 | 5,990.00 | 0.50% | 74,092 |
| Oct 10, 2025 | 6,060.00 | 6,060.00 | 5,920.00 | 5,960.00 | 5,960.00 | -1.00% | 64,392 |
| Oct 2, 2025 | 5,970.00 | 6,050.00 | 5,950.00 | 6,020.00 | 6,020.00 | -0.17% | 51,695 |
| Oct 1, 2025 | 6,050.00 | 6,060.00 | 5,910.00 | 6,030.00 | 6,030.00 | -0.33% | 75,377 |
| Sep 30, 2025 | 6,160.00 | 6,180.00 | 5,980.00 | 6,050.00 | 6,050.00 | -1.63% | 108,285 |
| Sep 29, 2025 | 6,140.00 | 6,320.00 | 6,100.00 | 6,150.00 | 6,150.00 | 0.49% | 107,745 |
| Sep 26, 2025 | 6,150.00 | 6,220.00 | 6,030.00 | 6,120.00 | 6,120.00 | -1.29% | 120,352 |
| Sep 25, 2025 | 6,240.00 | 6,270.00 | 6,130.00 | 6,200.00 | 6,200.00 | -1.27% | 164,317 |
| Sep 24, 2025 | 6,250.00 | 6,310.00 | 6,150.00 | 6,280.00 | 6,280.00 | -0.16% | 229,722 |
| Sep 23, 2025 | 6,210.00 | 6,350.00 | 6,170.00 | 6,290.00 | 6,290.00 | 0.16% | 287,188 |
| Sep 22, 2025 | 6,190.00 | 6,680.00 | 6,140.00 | 6,280.00 | 6,280.00 | 2.11% | 1,808,227 |