Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 032620.KQ stock page

UBcare. Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,095.003,095.003,000.003,080.003,080.0030,046
2026-10-162,955.003,070.002,955.003,065.003,065.0056,444
2026-10-153,000.003,000.002,885.002,955.002,955.0076,629
2026-10-143,025.003,100.003,015.003,025.003,025.0042,128
2026-10-133,100.003,145.003,015.003,060.003,060.00120,898
2026-10-123,190.003,215.003,110.003,175.003,175.0089,776
2026-10-083,230.003,245.003,180.003,235.003,235.0052,933
2026-10-073,265.003,265.003,220.003,245.003,245.0033,418
2026-10-063,225.003,265.003,180.003,250.003,250.0059,491
2026-10-023,205.003,230.003,190.003,230.003,230.0030,334
2026-10-013,195.003,235.003,185.003,230.003,230.0034,712
2026-09-303,190.003,225.003,140.003,195.003,195.0057,427
2026-09-293,195.003,195.003,135.003,180.003,180.0052,716
2026-09-283,100.003,230.003,070.003,195.003,195.00135,919
2026-09-233,100.003,100.003,030.003,070.003,070.0029,503
2026-09-223,075.003,100.003,050.003,085.003,085.0027,718
2026-09-213,100.003,125.003,055.003,075.003,075.0020,169
2026-09-183,090.003,150.003,080.003,125.003,125.0051,599
2026-09-173,070.003,085.003,050.003,085.003,085.0023,467
2026-09-163,090.003,095.003,060.003,085.003,085.0011,395
2026-09-153,040.003,120.003,040.003,090.003,090.0025,611
2026-09-143,040.003,070.003,030.003,045.003,045.0015,733
2026-09-113,075.003,095.003,050.003,090.003,090.0036,024
2026-09-103,020.003,080.003,020.003,075.003,075.0024,061
2026-09-093,030.003,065.003,020.003,055.003,055.0018,420
2026-09-083,075.003,085.003,010.003,015.003,015.0021,738
2026-09-073,120.003,120.003,070.003,075.003,075.0015,501
2026-09-043,075.003,185.003,045.003,100.003,100.0062,416
2026-09-033,110.003,130.003,030.003,105.003,105.0045,231
2026-09-023,090.003,145.003,075.003,090.003,090.0065,305
2026-09-013,095.003,125.003,080.003,110.003,110.0041,899
2026-08-313,095.003,115.003,040.003,115.003,115.0032,172
2026-08-283,035.003,115.003,035.003,105.003,105.0044,807
2026-08-273,050.003,075.003,035.003,055.003,055.0054,266
2026-08-263,065.003,080.003,030.003,070.003,070.0045,093
2026-08-252,995.003,070.002,965.003,070.003,070.0040,822
2026-08-243,000.003,045.002,990.003,030.003,030.0025,213
2026-08-213,040.003,040.002,960.003,000.003,000.0056,571
2026-08-203,005.003,075.002,990.003,040.003,040.0050,148
2026-08-193,020.003,045.002,960.003,000.003,000.0048,068
2026-08-183,055.003,070.003,000.003,020.003,020.0091,888
2026-08-143,050.003,110.003,040.003,050.003,050.0046,743
2026-08-133,110.003,160.003,050.003,060.003,060.0050,723
2026-08-123,160.003,185.003,130.003,150.003,150.0068,435
2026-08-113,165.003,230.003,115.003,185.003,185.00129,524
2026-08-103,015.003,160.003,015.003,145.003,145.00160,341
2026-08-073,000.003,040.002,990.003,025.003,025.0040,404
2026-08-062,990.003,025.002,965.003,000.003,000.0070,685
2026-08-052,980.003,025.002,960.002,985.002,985.0057,482
2026-08-042,865.002,980.002,865.002,980.002,980.0063,296
2026-08-032,820.002,950.002,820.002,885.002,885.0061,707
2026-07-312,790.002,890.002,745.002,885.002,885.00100,520
2026-07-302,645.002,830.002,645.002,740.002,740.00107,745
2026-07-292,855.002,930.002,740.002,740.002,740.00265,834
2026-07-282,905.002,970.002,855.002,860.002,860.00102,256
2026-07-272,900.003,020.002,900.002,965.002,965.0056,933
2026-07-242,940.002,970.002,855.002,915.002,915.0036,056
2026-07-232,830.002,945.002,830.002,940.002,940.0044,478
2026-07-222,880.002,945.002,835.002,840.002,840.0079,706
2026-07-212,845.002,910.002,820.002,875.002,875.0064,832
Page 1 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-3050.0000 KRW
2024-12-2730.0000 KRW
2023-12-2760.0000 KRW
2022-12-2860.0000 KRW
2021-12-2940.0000 KRW
2020-12-2950.0000 KRW
2019-12-2740.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.