Ubiquoss Inc. (KOSDAQ:264450)
South Korea
· Delayed Price · Currency is KRW 9,790.00
-80.00 (-0.81%)
At close: Dec 5, 2025
Ubiquoss Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,870.00 | 9,870.00 | 9,530.00 | 9,790.00 | 9,790.00 | -0.81% | 16,154 |
| Dec 4, 2025 | 9,910.00 | 10,080.00 | 9,730.00 | 9,870.00 | 9,870.00 | -0.80% | 18,536 |
| Dec 3, 2025 | 9,870.00 | 10,040.00 | 9,870.00 | 9,950.00 | 9,950.00 | -0.10% | 28,944 |
| Dec 2, 2025 | 9,770.00 | 9,960.00 | 9,610.00 | 9,960.00 | 9,960.00 | 3.00% | 21,783 |
| Dec 1, 2025 | 9,690.00 | 9,790.00 | 9,610.00 | 9,670.00 | 9,670.00 | -0.21% | 14,631 |
| Nov 28, 2025 | 9,460.00 | 9,700.00 | 9,430.00 | 9,690.00 | 9,690.00 | 2.32% | 13,475 |
| Nov 27, 2025 | 9,600.00 | 9,660.00 | 9,420.00 | 9,470.00 | 9,470.00 | -1.04% | 25,175 |
| Nov 26, 2025 | 9,560.00 | 9,650.00 | 9,490.00 | 9,570.00 | 9,570.00 | -0.83% | 29,806 |
| Nov 25, 2025 | 9,400.00 | 9,690.00 | 9,400.00 | 9,650.00 | 9,650.00 | 2.66% | 20,576 |
| Nov 24, 2025 | 9,300.00 | 9,550.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1.18% | 7,496 |
| Nov 21, 2025 | 9,500.00 | 9,530.00 | 9,260.00 | 9,290.00 | 9,290.00 | -3.23% | 24,433 |
| Nov 20, 2025 | 9,200.00 | 9,640.00 | 9,200.00 | 9,600.00 | 9,600.00 | 3.78% | 18,098 |
| Nov 19, 2025 | 9,340.00 | 9,340.00 | 9,010.00 | 9,250.00 | 9,250.00 | -2.01% | 23,992 |
| Nov 18, 2025 | 9,500.00 | 9,580.00 | 9,320.00 | 9,440.00 | 9,440.00 | -1.46% | 20,697 |
| Nov 17, 2025 | 9,500.00 | 9,740.00 | 9,400.00 | 9,580.00 | 9,580.00 | 0.84% | 37,313 |
| Nov 14, 2025 | 9,310.00 | 9,500.00 | 9,130.00 | 9,500.00 | 9,500.00 | 1.82% | 37,449 |
| Nov 13, 2025 | 9,200.00 | 9,400.00 | 9,200.00 | 9,330.00 | 9,330.00 | 1.41% | 13,558 |
| Nov 12, 2025 | 9,200.00 | 9,260.00 | 9,010.00 | 9,200.00 | 9,200.00 | 0.11% | 13,508 |
| Nov 11, 2025 | 9,170.00 | 9,200.00 | 9,070.00 | 9,190.00 | 9,190.00 | 0.22% | 14,133 |
| Nov 10, 2025 | 9,070.00 | 9,190.00 | 9,010.00 | 9,170.00 | 9,170.00 | 0.77% | 12,020 |
| Nov 7, 2025 | 9,190.00 | 9,190.00 | 8,900.00 | 9,100.00 | 9,100.00 | -0.11% | 16,338 |
| Nov 6, 2025 | 9,000.00 | 9,170.00 | 9,000.00 | 9,110.00 | 9,110.00 | 0.77% | 10,743 |
| Nov 5, 2025 | 8,950.00 | 9,190.00 | 8,740.00 | 9,040.00 | 9,040.00 | 0.11% | 41,021 |
| Nov 4, 2025 | 8,700.00 | 9,090.00 | 8,600.00 | 9,030.00 | 9,030.00 | 3.32% | 30,196 |
| Nov 3, 2025 | 8,900.00 | 8,930.00 | 8,700.00 | 8,740.00 | 8,740.00 | -0.68% | 18,400 |
| Oct 31, 2025 | 8,840.00 | 8,840.00 | 8,670.00 | 8,800.00 | 8,800.00 | -0.45% | 13,289 |
| Oct 30, 2025 | 9,070.00 | 9,080.00 | 8,840.00 | 8,840.00 | 8,840.00 | -2.64% | 19,808 |
| Oct 29, 2025 | 8,800.00 | 9,090.00 | 8,800.00 | 9,080.00 | 9,080.00 | 4.49% | 39,481 |
| Oct 28, 2025 | 8,640.00 | 8,740.00 | 8,600.00 | 8,690.00 | 8,690.00 | 0.58% | 27,669 |
| Oct 27, 2025 | 8,850.00 | 8,850.00 | 8,640.00 | 8,640.00 | 8,640.00 | -2.37% | 27,121 |
| Oct 24, 2025 | 8,900.00 | 8,960.00 | 8,790.00 | 8,850.00 | 8,850.00 | -0.56% | 18,155 |
| Oct 23, 2025 | 9,100.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,900.00 | -2.20% | 13,471 |
| Oct 22, 2025 | 9,050.00 | 9,100.00 | 8,930.00 | 9,100.00 | 9,100.00 | 0.33% | 9,476 |
| Oct 21, 2025 | 9,100.00 | 9,200.00 | 9,000.00 | 9,070.00 | 9,070.00 | -1.09% | 7,906 |
| Oct 20, 2025 | 9,020.00 | 9,170.00 | 8,940.00 | 9,170.00 | 9,170.00 | 0.11% | 13,570 |
| Oct 17, 2025 | 9,300.00 | 9,300.00 | 9,030.00 | 9,160.00 | 9,160.00 | -0.97% | 12,049 |
| Oct 16, 2025 | 9,240.00 | 9,360.00 | 9,180.00 | 9,250.00 | 9,250.00 | -0.32% | 18,796 |
| Oct 15, 2025 | 8,930.00 | 9,350.00 | 8,930.00 | 9,280.00 | 9,280.00 | 4.04% | 38,408 |
| Oct 14, 2025 | 8,910.00 | 9,000.00 | 8,850.00 | 8,920.00 | 8,920.00 | 0.22% | 6,165 |
| Oct 13, 2025 | 8,800.00 | 8,920.00 | 8,790.00 | 8,900.00 | 8,900.00 | 0.11% | 11,301 |
| Oct 10, 2025 | 8,900.00 | 8,990.00 | 8,820.00 | 8,890.00 | 8,890.00 | -1.11% | 14,176 |
| Oct 2, 2025 | 8,950.00 | 9,120.00 | 8,880.00 | 8,990.00 | 8,990.00 | 0.90% | 12,556 |
| Oct 1, 2025 | 8,900.00 | 8,990.00 | 8,850.00 | 8,910.00 | 8,910.00 | 0.11% | 6,767 |
| Sep 30, 2025 | 8,800.00 | 8,980.00 | 8,800.00 | 8,900.00 | 8,900.00 | 0.11% | 7,883 |
| Sep 29, 2025 | 8,940.00 | 8,980.00 | 8,810.00 | 8,890.00 | 8,890.00 | -0.56% | 9,718 |
| Sep 26, 2025 | 8,950.00 | 8,970.00 | 8,840.00 | 8,940.00 | 8,940.00 | -0.11% | 9,555 |
| Sep 25, 2025 | 8,950.00 | 9,000.00 | 8,860.00 | 8,950.00 | 8,950.00 | - | 3,868 |
| Sep 24, 2025 | 8,920.00 | 9,000.00 | 8,820.00 | 8,950.00 | 8,950.00 | 0.34% | 9,681 |
| Sep 23, 2025 | 9,130.00 | 9,130.00 | 8,850.00 | 8,920.00 | 8,920.00 | -2.30% | 31,732 |
| Sep 22, 2025 | 9,240.00 | 9,240.00 | 9,100.00 | 9,130.00 | 9,130.00 | -1.19% | 14,902 |