Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Ubiquoss Holdings Inc. (078070.KQ)

9,880.00
-80.00
(-0.80%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20259,960.009,960.009,800.009,880.009,880.003,686
Apr 29, 20259,900.009,960.009,860.009,960.009,960.00999
Apr 28, 20259,790.009,960.009,620.009,950.009,950.0025,614
Apr 25, 20259,820.009,830.009,400.009,800.009,800.0014,822
Apr 24, 20259,830.009,830.009,660.009,810.009,810.009,576
Apr 23, 20259,800.009,820.009,760.009,810.009,810.0013,093
Apr 22, 20259,830.009,830.009,750.009,800.009,800.001,151
Apr 21, 20259,840.009,840.009,790.009,800.009,800.00947
Apr 18, 20259,760.009,840.009,700.009,800.009,800.006,702
Apr 17, 20259,690.009,730.009,550.009,730.009,730.003,931
Apr 16, 20259,800.009,800.009,560.009,720.009,720.003,017
Apr 15, 20259,790.009,790.009,700.009,710.009,710.002,433
Apr 14, 20259,700.009,810.009,700.009,760.009,760.003,636
Apr 11, 20259,770.009,850.009,440.009,800.009,800.0028,637
Apr 10, 20259,880.009,880.009,680.009,770.009,770.008,853
Apr 9, 20259,660.009,780.009,320.009,710.009,710.009,091
Apr 8, 20259,680.009,740.009,480.009,710.009,710.007,320
Apr 7, 20259,460.009,770.009,390.009,660.009,660.006,938
Apr 4, 20259,870.009,870.009,550.009,780.009,780.002,180
Apr 3, 20259,780.009,800.009,510.009,750.009,750.008,191
Apr 2, 20259,800.009,920.009,600.009,720.009,720.002,902
Apr 1, 20259,680.009,780.009,660.009,670.009,670.001,688
Mar 31, 20259,800.009,880.009,530.009,770.009,770.004,945
Mar 28, 20259,700.009,700.009,600.009,700.009,700.003,050
Mar 27, 20259,780.009,780.009,630.009,700.009,700.0014,496
Mar 26, 20259,820.009,820.009,600.009,690.009,690.001,479
Mar 25, 20259,750.009,840.009,610.009,750.009,750.007,593
Mar 24, 20259,740.009,900.009,660.009,850.009,850.0023,257
Mar 21, 20259,810.009,810.009,710.009,740.009,740.003,541
Mar 20, 20259,450.009,940.009,420.009,810.009,810.0014,519
Mar 19, 20259,850.009,850.009,120.009,400.009,400.0035,951
Mar 18, 20259,800.009,850.009,700.009,800.009,800.005,199
Mar 17, 20259,930.0010,020.009,770.009,770.009,770.008,125
Mar 14, 202510,050.0010,050.009,960.0010,010.0010,010.002,366
Mar 13, 20259,900.0010,100.009,900.0010,090.0010,090.002,560
Mar 12, 20259,950.009,990.009,930.009,980.009,980.001,811
Mar 11, 20259,950.009,990.009,830.009,980.009,980.002,021
Mar 10, 20259,960.0010,080.009,950.009,990.009,990.004,284
Mar 7, 20259,900.0010,020.009,900.009,950.009,950.002,258
Mar 6, 202510,140.0010,230.009,850.009,950.009,950.0012,366
Mar 5, 20259,950.0010,450.009,920.0010,250.0010,250.009,143
Mar 4, 20259,940.0010,000.009,700.009,980.009,980.003,841
Feb 28, 202510,270.0010,290.009,700.009,940.009,940.0012,774
Feb 27, 202510,350.0010,440.0010,230.0010,310.0010,310.003,858
Feb 26, 20259,850.0010,470.009,700.0010,440.0010,440.0025,529
Feb 25, 20259,980.009,980.009,750.009,880.009,880.007,663
Feb 24, 20259,900.009,920.009,710.009,890.009,890.001,403
Feb 21, 20259,930.009,940.009,820.009,900.009,900.002,768
Feb 20, 20259,960.009,960.009,810.009,930.009,930.0024,972
Feb 19, 20259,910.009,990.009,880.009,970.009,970.0013,241
Feb 18, 20259,750.009,980.009,750.009,930.009,930.004,697
Feb 17, 202510,010.0010,090.009,710.009,710.009,710.0010,603
Feb 14, 202510,100.0010,110.0010,000.0010,010.0010,010.002,333
Feb 13, 202510,060.0010,060.009,980.0010,000.0010,000.002,305
Feb 12, 202510,050.0010,050.0010,000.0010,050.0010,050.0020,292
Feb 11, 202510,100.0010,100.0010,030.0010,050.0010,050.003,978
Feb 10, 202510,160.0010,180.009,950.0010,100.0010,100.0067,680
Feb 7, 202510,160.0010,220.0010,040.0010,150.0010,150.0024,349
Feb 6, 202510,090.0010,160.009,960.0010,160.0010,160.0080,339
Feb 5, 202510,150.0010,220.0010,010.0010,090.0010,090.002,447
Feb 4, 202510,110.0010,200.0010,100.0010,150.0010,150.003,069
Feb 3, 202510,230.0010,250.0010,010.0010,110.0010,110.002,972
Jan 31, 202510,370.0010,370.0010,250.0010,330.0010,330.001,266
Jan 24, 202510,140.0010,400.0010,020.0010,400.0010,400.0019,103
Jan 23, 202510,150.0010,150.0010,000.0010,140.0010,140.002,920
Jan 22, 202510,120.0010,280.009,990.0010,140.0010,140.0028,274
Jan 21, 202510,130.0010,230.009,950.0010,170.0010,170.009,973
Jan 20, 202510,050.0010,150.009,970.0010,130.0010,130.003,525
Jan 17, 202510,160.0010,190.0010,010.0010,050.0010,050.008,708
Jan 16, 20259,990.0010,200.009,930.0010,190.0010,190.0066,094
Jan 15, 202510,000.0010,010.009,880.009,900.009,900.005,427
Jan 14, 20259,900.0010,010.009,810.009,990.009,990.004,082
Jan 13, 20259,820.009,940.009,820.009,900.009,900.003,850
Jan 10, 20259,950.009,950.009,810.009,950.009,950.002,336
Jan 9, 20259,870.009,970.009,780.009,950.009,950.001,892
Jan 8, 20259,940.009,950.009,610.009,870.009,870.005,485
Jan 7, 20259,950.009,960.009,900.009,940.009,940.001,349
Jan 6, 20259,910.0010,070.009,860.009,920.009,920.002,158
Jan 3, 20259,870.009,960.009,800.009,900.009,900.002,817
Jan 2, 20259,990.0010,030.009,780.009,960.009,960.002,358
Dec 30, 20249,860.0010,100.009,750.0010,090.0010,090.008,122
Dec 27, 2024 250 Dividend
Dec 27, 20249,730.009,900.009,450.009,860.009,860.004,174
Dec 26, 20249,780.009,900.009,400.009,730.009,480.004,593
Dec 24, 20249,740.009,770.009,600.009,760.009,509.231,114
Dec 23, 20249,770.009,770.009,700.009,750.009,499.491,324
Dec 20, 20249,740.009,790.009,700.009,770.009,518.971,254
Dec 19, 20249,610.009,770.009,600.009,740.009,489.742,356
Dec 18, 20249,510.009,690.009,510.009,690.009,441.035,061
Dec 17, 20249,690.009,690.009,590.009,650.009,402.062,470
Dec 16, 20249,640.009,680.009,550.009,650.009,402.063,178
Dec 13, 20249,630.009,670.009,600.009,640.009,392.314,307
Dec 12, 20249,700.009,800.009,630.009,630.009,382.573,870
Dec 11, 20249,720.009,810.009,650.009,800.009,548.204,068
Dec 10, 20249,650.009,800.009,520.009,730.009,480.007,934
Dec 9, 20249,500.009,770.009,290.009,670.009,421.5412,927
Dec 6, 20249,560.009,560.009,400.009,540.009,294.881,848
Dec 5, 20249,620.009,630.009,390.009,570.009,324.116,660
Dec 4, 20249,630.009,690.009,470.009,620.009,372.832,229
Dec 3, 20249,620.009,740.009,440.009,690.009,441.0310,026
Dec 2, 20249,550.009,640.009,440.009,630.009,382.577,543
Nov 29, 20249,600.009,630.009,450.009,610.009,363.082,794
Nov 28, 20249,510.009,700.009,510.009,600.009,353.342,366
Nov 27, 20249,660.009,660.009,590.009,610.009,363.081,636
Nov 26, 20249,710.009,720.009,590.009,670.009,421.54746
Nov 25, 20249,700.009,750.009,670.009,710.009,460.516,427
Nov 22, 20249,770.009,800.009,690.009,750.009,499.492,786
Nov 21, 20249,740.009,950.009,630.009,770.009,518.975,330
Nov 20, 20249,800.009,800.009,620.009,750.009,499.495,299
Nov 19, 20249,490.009,990.009,330.009,910.009,655.3834,400
Nov 18, 20249,420.009,680.009,350.009,500.009,255.917,175
Nov 15, 20249,540.009,650.009,230.009,510.009,265.6512,303
Nov 14, 20249,550.009,620.009,400.009,600.009,353.342,678
Nov 13, 20249,460.009,680.009,210.009,670.009,421.5424,269
Nov 12, 20249,500.009,530.009,300.009,500.009,255.9113,396
Nov 11, 20249,460.009,550.009,330.009,550.009,304.636,130
Nov 8, 20249,520.009,530.009,360.009,460.009,216.944,510
Nov 7, 20249,540.009,550.009,370.009,510.009,265.651,589
Nov 6, 20249,640.009,730.009,490.009,500.009,255.916,322
Nov 5, 20249,610.009,690.009,560.009,660.009,411.802,254
Nov 4, 20249,600.009,800.009,580.009,670.009,421.545,114
Nov 1, 20249,600.009,690.009,550.009,630.009,382.571,171
Oct 31, 20249,720.009,760.009,580.009,690.009,441.033,302
Oct 29, 20249,580.009,670.009,410.009,580.009,333.852,964
Oct 28, 20249,520.009,640.009,380.009,590.009,343.607,041
Oct 25, 20249,520.009,780.009,220.009,600.009,353.3427,017
Oct 24, 20249,700.009,700.009,510.009,590.009,343.609,200
Oct 23, 20249,740.0010,260.009,600.009,600.009,353.3420,518
Oct 22, 20249,670.009,860.009,670.009,720.009,470.263,206
Oct 21, 20249,830.009,830.009,700.009,790.009,538.461,058
Oct 18, 20249,900.009,900.009,670.009,830.009,577.432,281
Oct 17, 20249,570.0010,020.009,570.009,830.009,577.439,214
Oct 16, 20249,880.009,890.009,520.009,570.009,324.1140,566
Oct 15, 20249,940.009,950.009,850.009,890.009,635.898,282
Oct 14, 20249,980.009,990.009,890.009,940.009,684.608,806
Oct 11, 20249,970.0010,050.009,950.009,980.009,723.585,087
Oct 10, 20249,870.009,990.009,760.009,980.009,723.587,996
Oct 8, 20249,600.009,900.009,480.009,870.009,616.4016,574
Oct 7, 20249,870.009,900.009,610.009,610.009,363.0829,279
Oct 4, 202410,000.0010,040.009,800.009,850.009,596.928,427
Oct 2, 20249,940.0010,020.009,770.009,900.009,645.638,331
Sep 30, 202410,030.0010,030.009,900.009,910.009,655.385,367
Sep 27, 202410,010.0010,120.009,930.0010,020.009,762.551,828
Sep 26, 20249,800.0010,260.009,800.0010,040.009,782.0411,359
Sep 25, 20249,800.009,940.009,760.009,800.009,548.206,929
Sep 24, 20249,710.009,800.009,640.009,800.009,548.204,499
Sep 23, 20249,810.009,910.009,730.009,760.009,509.2311,738
Sep 20, 20249,970.009,970.009,760.009,950.009,694.3515,859
Sep 19, 202410,020.0010,040.009,530.009,970.009,713.8315,131
Sep 13, 20249,970.0010,080.009,920.0010,020.009,762.555,544
Sep 12, 202410,050.0010,110.009,920.0010,090.009,830.757,480
Sep 11, 202410,060.0010,150.009,910.0010,020.009,762.553,610
Sep 10, 202410,040.0010,050.009,920.0010,030.009,772.296,557
Sep 9, 202410,100.0010,230.009,900.009,980.009,723.589,300
Sep 6, 202410,100.0010,100.009,830.0010,030.009,772.2913,770
Sep 5, 202410,050.0010,120.009,960.0010,040.009,782.0422,589
Sep 4, 202410,090.0010,100.009,960.0010,050.009,791.7810,869
Sep 3, 202410,180.0010,240.0010,040.0010,230.009,967.1522,238
Sep 2, 202410,050.0010,190.009,990.0010,190.009,928.1811,225
Aug 30, 202410,180.0010,180.0010,000.0010,050.009,791.7811,832
Aug 29, 202410,220.0010,220.0010,100.0010,200.009,937.923,011
Aug 28, 202410,270.0010,270.0010,040.0010,220.009,957.412,304
Aug 27, 202410,190.0010,300.009,960.0010,170.009,908.7029,576
Aug 26, 202410,180.0010,280.0010,070.0010,200.009,937.928,762
Aug 23, 202410,280.0010,280.0010,060.0010,200.009,937.9213,913
Aug 22, 202410,050.0010,240.0010,020.0010,240.009,976.909,417
Aug 21, 202410,020.0010,140.0010,000.0010,030.009,772.298,733
Aug 20, 20249,950.0010,240.009,850.0010,210.009,947.6731,633
Aug 19, 202410,280.0010,280.009,980.0010,050.009,791.7812,354
Aug 16, 202410,320.0010,320.0010,000.0010,170.009,908.7018,650
Aug 14, 202410,260.0010,330.0010,160.0010,290.0010,025.6110,097
Aug 13, 202410,390.0010,450.0010,260.0010,330.0010,064.588,261
Aug 12, 202410,510.0010,520.0010,400.0010,450.0010,181.504,475
Aug 9, 202410,390.0010,550.0010,360.0010,500.0010,230.2218,282
Aug 8, 202410,350.0010,670.0010,240.0010,420.0010,152.2749,157
Aug 7, 202410,400.0010,400.0010,240.0010,360.0010,093.819,577
Aug 6, 202410,110.0010,500.0010,110.0010,400.0010,132.7927,622
Aug 5, 202410,260.0010,500.0010,000.0010,450.0010,181.5068,014
Aug 2, 202410,310.0010,500.0010,290.0010,500.0010,230.2210,876
Aug 1, 202410,540.0010,590.0010,400.0010,570.0010,298.4214,689
Jul 31, 202410,590.0010,640.0010,310.0010,450.0010,181.5015,018
Jul 30, 202410,650.0010,650.0010,410.0010,590.0010,317.9044,684
Jul 29, 202410,680.0010,680.0010,450.0010,520.0010,249.705,043
Jul 26, 202410,590.0010,760.0010,500.0010,680.0010,405.595,749
Jul 25, 202410,300.0010,800.0010,260.0010,690.0010,415.3320,806
Jul 24, 202410,670.0010,670.0010,300.0010,300.0010,035.3516,331
Jul 23, 202410,580.0010,700.0010,440.0010,670.0010,395.854,273
Jul 22, 202410,630.0010,690.0010,380.0010,660.0010,386.119,258
Jul 19, 202410,840.0010,840.0010,600.0010,670.0010,395.853,616
Jul 18, 202410,760.0010,850.0010,720.0010,820.0010,541.9920,185
Jul 17, 202410,880.0010,890.0010,310.0010,860.0010,580.9721,298
Jul 16, 202410,980.0011,040.0010,730.0010,880.0010,600.454,136
Jul 15, 202410,800.0010,980.0010,770.0010,920.0010,639.4242,491
Jul 12, 202410,790.0010,970.0010,730.0010,820.0010,541.9921,969
Jul 11, 202410,710.0010,790.0010,480.0010,790.0010,512.7634,119
Jul 10, 202410,740.0010,740.0010,400.0010,710.0010,434.8217,035
Jul 9, 202410,790.0010,810.0010,210.0010,740.0010,464.0521,269
Jul 8, 202410,800.0010,800.0010,710.0010,790.0010,512.765,002
Jul 5, 202410,800.0010,870.0010,670.0010,870.0010,590.718,802
Jul 4, 202411,000.0011,000.0010,670.0010,760.0010,483.549,710
Jul 3, 202410,800.0011,000.0010,770.0010,900.0010,619.94164,277
Jul 2, 202410,850.0010,850.0010,730.0010,820.0010,541.997,288
Jul 1, 202410,900.0010,900.0010,750.0010,850.0010,571.2210,367
Jun 28, 202410,820.0010,910.0010,740.0010,900.0010,619.945,137
Jun 27, 202410,770.0010,910.0010,720.0010,820.0010,541.9956,896
Jun 26, 202410,800.0010,910.0010,670.0010,820.0010,541.9915,179
Jun 25, 202411,000.0011,000.0010,650.0010,800.0010,522.5119,473
Jun 24, 202410,910.0011,130.0010,900.0011,120.0010,834.2945,319
Jun 21, 202411,130.0011,130.0010,830.0011,130.0010,844.0312,080
Jun 20, 202411,130.0011,160.0010,970.0011,090.0010,805.062,684
Jun 19, 202411,010.0011,100.0010,870.0011,100.0010,814.8023,442
Jun 18, 202411,110.0011,110.0010,910.0010,970.0010,688.142,441
Jun 17, 202410,940.0011,150.0010,840.0011,120.0010,834.2911,069
Jun 14, 202411,160.0011,160.0010,820.0010,950.0010,668.658,921
Jun 13, 202411,140.0011,140.0010,960.0011,090.0010,805.0611,054
Jun 12, 202411,140.0011,200.0011,070.0011,140.0010,853.7710,301
Jun 11, 202411,280.0011,300.0011,130.0011,140.0010,853.774,077
Jun 10, 202411,390.0011,390.0011,160.0011,200.0010,912.2310,218
Jun 7, 202411,290.0011,440.0011,280.0011,390.0011,097.3512,823
Jun 5, 202411,370.0011,430.0011,330.0011,400.0011,107.096,391
Jun 4, 202411,420.0011,460.0011,360.0011,400.0011,107.096,902
Jun 3, 202411,480.0011,680.0011,360.0011,550.0011,253.2415,352
May 31, 202411,600.0011,600.0011,490.0011,560.0011,262.985,405
May 30, 202411,770.0011,770.0011,550.0011,560.0011,262.987,349
May 29, 202411,820.0011,830.0011,700.0011,770.0011,467.585,760
May 28, 202411,600.0011,830.0011,600.0011,830.0011,526.048,913
May 27, 202411,840.0011,840.0011,630.0011,630.0011,331.183,597
May 24, 202411,830.0011,830.0011,620.0011,700.0011,399.3812,969
May 23, 202411,910.0011,970.0011,780.0011,820.0011,516.306,749
May 22, 202411,820.0011,920.0011,780.0011,880.0011,574.764,176
May 21, 202411,980.0012,020.0011,810.0011,870.0011,565.0216,132
May 20, 202412,270.0012,270.0011,990.0011,990.0011,681.9318,257
May 17, 202412,280.0012,320.0012,150.0012,260.0011,945.003,874
May 16, 202412,250.0012,280.0012,200.0012,260.0011,945.004,917
May 14, 202412,390.0012,390.0012,220.0012,280.0011,964.4826,354
May 13, 202412,470.0012,470.0012,290.0012,400.0012,081.4035,782
May 10, 202412,330.0012,550.0012,250.0012,470.0012,149.609,152
May 9, 202412,210.0012,660.0012,200.0012,360.0012,042.4318,544
May 8, 202412,250.0012,340.0012,210.0012,310.0011,993.712,401
May 7, 202412,400.0012,400.0012,200.0012,250.0011,935.255,621
May 3, 202412,240.0012,400.0012,240.0012,340.0012,022.945,138
May 2, 202412,390.0012,450.0012,260.0012,350.0012,032.681,380
Apr 30, 202412,440.0012,440.0012,250.0012,410.0012,091.146,694

Related Tickers

300310.SZ Eastone Century Technology Co.,Ltd.
6.10
+2.69%
 
000810.SZ Skyworth Digital Co., Ltd.
11.21
+2.66%
 
0763.HK ZTE
22.800
+2.93%
 
601138.SS Foxconn Industrial Internet Co., Ltd.
18.06
-0.17%
 
NOK Nokia Oyj
4.9700
+1.22%
 
CSCO Cisco Systems, Inc.
57.34
+0.88%