Ubion Co. Ltd.(KR:084440)
â‚©5,050.00+195.00 (+4.02%)
KR:084440
Ubion Co. Ltd. historical prices
â‚©5,050.00
At close:+195.00 (+4.02%)
Ubion Co. Ltd. (084440) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4,875.00 | 5,080.00 | 4,870.00 | 5,050.00 | 5,050.00 | +4.02% | 846 | 0.21 |
| Nov 11, 2026 | 5,120.00 | 5,250.00 | 4,855.00 | 4,855.00 | 4,855.00 | -7.52% | 1,547 | 0.38 |
| Nov 10, 2026 | 4,755.00 | 5,250.00 | 4,585.00 | 5,250.00 | 5,250.00 | +8.36% | 4,180 | 1.02 |
| Nov 09, 2026 | 4,845.00 | 4,845.00 | 4,760.00 | 4,760.00 | 4,760.00 | -1.75% | 1,044 | 0.26 |
| Nov 06, 2026 | 5,010.00 | 5,010.00 | 4,845.00 | 4,845.00 | 4,845.00 | -3.29% | 2,368 | 0.57 |
| Nov 05, 2026 | 4,705.00 | 5,120.00 | 4,705.00 | 5,010.00 | 5,010.00 | +6.48% | 4,172 | 1.01 |
| Nov 04, 2026 | 4,775.00 | 4,780.00 | 4,577.00 | 4,705.00 | 4,705.00 | -1.57% | 4,975 | 1.22 |
| Nov 03, 2026 | 4,875.00 | 4,875.00 | 4,635.00 | 4,780.00 | 4,780.00 | -3.04% | 303 | 0.07 |
| Nov 02, 2026 | 4,940.00 | 4,940.00 | 4,700.00 | 4,930.00 | 4,930.00 | -0.20% | 1,259 | 0.28 |
| Oct 30, 2026 | 5,300.00 | 5,800.00 | 4,780.00 | 4,940.00 | 4,940.00 | +1.23% | 10,759 | 2.21 |
| Oct 29, 2026 | 5,210.00 | 5,210.00 | 4,785.00 | 4,880.00 | 4,880.00 | +2.09% | 11,792 | 2.37 |
| Oct 28, 2026 | 5,000.00 | 5,000.00 | 4,680.00 | 4,780.00 | 4,780.00 | +4.14% | 2,205 | 0.43 |
| Oct 27, 2026 | 4,405.00 | 4,970.00 | 4,400.00 | 4,590.00 | 4,590.00 | +4.32% | 4,994 | 0.97 |
| Oct 26, 2026 | 4,545.00 | 4,625.00 | 4,400.00 | 4,400.00 | 4,400.00 | -4.86% | 3,533 | 0.68 |
| Oct 23, 2026 | 4,830.00 | 4,835.00 | 4,610.00 | 4,625.00 | 4,625.00 | -5.03% | 412 | 0.08 |
| Oct 22, 2026 | 4,910.00 | 5,000.00 | 4,870.00 | 4,870.00 | 4,870.00 | -2.50% | 293 | 0.05 |
| Oct 21, 2026 | 4,430.00 | 4,995.00 | 4,430.00 | 4,995.00 | 4,995.00 | +7.65% | 3,676 | 0.66 |
| Oct 20, 2026 | 4,505.00 | 4,645.00 | 4,470.00 | 4,640.00 | 4,640.00 | -0.11% | 1,706 | 0.30 |
| Oct 19, 2026 | 4,885.00 | 4,885.00 | 4,500.00 | 4,645.00 | 4,645.00 | -4.91% | 2,378 | 0.42 |
| Oct 16, 2026 | 4,990.00 | 5,130.00 | 4,860.00 | 4,885.00 | 4,885.00 | -4.78% | 2,268 | 0.40 |
| Oct 15, 2026 | 5,290.00 | 5,320.00 | 4,770.00 | 5,130.00 | 5,130.00 | -5.00% | 2,892 | 0.44 |
| Oct 14, 2026 | 5,200.00 | 5,400.00 | 5,090.00 | 5,400.00 | 5,400.00 | +3.85% | 2,341 | 0.36 |
| Oct 13, 2026 | 4,895.00 | 5,200.00 | 4,775.00 | 5,200.00 | 5,200.00 | +6.23% | 13,272 | 1.88 |
| Oct 12, 2026 | 4,770.00 | 4,967.00 | 4,770.00 | 4,895.00 | 4,895.00 | +2.62% | 3,768 | 0.51 |
| Oct 09, 2026 | 4,770.00 | 5,010.00 | 4,750.00 | 4,770.00 | 4,770.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 4,910.00 | 5,010.00 | 4,750.00 | 4,770.00 | 4,770.00 | -4.79% | 2,995 | 0.37 |
| Oct 07, 2026 | 4,985.00 | 5,220.00 | 4,985.00 | 5,010.00 | 5,010.00 | +3.83% | 6,610 | 0.81 |
| Oct 06, 2026 | 5,150.00 | 5,640.00 | 4,785.00 | 4,825.00 | 4,825.00 | -5.21% | 37,365 | 4.78 |
| Oct 05, 2026 | 5,090.00 | 5,120.00 | 4,995.00 | 5,090.00 | 5,090.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 5,060.00 | 5,120.00 | 4,995.00 | 5,090.00 | 5,090.00 | +1.90% | 1,536 | 0.19 |
| Oct 01, 2026 | 5,080.00 | 5,130.00 | 4,830.00 | 4,995.00 | 4,995.00 | +3.42% | 2,838 | 0.35 |
| Sep 30, 2026 | 4,980.00 | 4,980.00 | 4,830.00 | 4,830.00 | 4,830.00 | -3.01% | 2,085 | 0.26 |
| Sep 29, 2026 | 4,990.00 | 4,990.00 | 4,875.00 | 4,980.00 | 4,980.00 | -0.20% | 1,735 | 0.21 |
| Sep 28, 2026 | 5,060.00 | 5,210.00 | 4,950.00 | 4,990.00 | 4,990.00 | -4.22% | 5,992 | 0.74 |
| Sep 25, 2026 | 5,210.00 | 5,210.00 | 5,020.00 | 5,210.00 | 5,210.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 5,210.00 | 5,210.00 | 5,020.00 | 5,210.00 | 5,210.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 5,160.00 | 5,210.00 | 5,020.00 | 5,210.00 | 5,210.00 | 0.00% | 5,448 | 0.63 |
| Sep 22, 2026 | 5,300.00 | 5,310.00 | 5,190.00 | 5,210.00 | 5,210.00 | -1.88% | 2,763 | 0.32 |
| Sep 21, 2026 | 5,400.00 | 5,400.00 | 5,030.00 | 5,310.00 | 5,310.00 | -3.80% | 5,610 | 0.64 |
| Sep 18, 2026 | 5,620.00 | 5,860.00 | 5,480.00 | 5,520.00 | 5,520.00 | -7.69% | 4,814 | 0.54 |
| Sep 17, 2026 | 5,655.00 | 6,000.00 | 5,465.00 | 5,980.00 | 5,980.00 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 5,655.00 | 6,000.00 | 5,465.00 | 5,980.00 | 5,980.00 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 5,655.00 | 6,000.00 | 5,465.00 | 5,980.00 | 5,980.00 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 5,655.00 | 6,000.00 | 5,465.00 | 5,980.00 | 5,980.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 5,655.00 | 6,000.00 | 5,465.00 | 5,980.00 | 5,980.00 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 5,655.00 | 6,000.00 | 5,465.00 | 5,980.00 | 5,980.00 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 5,655.00 | 6,000.00 | 5,465.00 | 5,980.00 | 5,980.00 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 5,655.00 | 6,000.00 | 5,465.00 | 5,980.00 | 5,980.00 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 5,655.00 | 6,000.00 | 5,465.00 | 5,980.00 | 5,980.00 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5,655.00 | 6,000.00 | 5,465.00 | 5,980.00 | 5,980.00 | 0.00% | 0 | 0.00 |
