UBcare. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,400.00 | 4,485.00 | 4,395.00 | 4,425.00 | 4,332.65 | 71,032 |
| 2024-07-24 | 4,380.00 | 4,545.00 | 4,380.00 | 4,485.00 | 4,391.40 | 131,472 |
| 2024-07-23 | 4,350.00 | 4,455.00 | 4,350.00 | 4,430.00 | 4,337.55 | 100,288 |
| 2024-07-22 | 4,380.00 | 4,435.00 | 4,350.00 | 4,365.00 | 4,273.91 | 116,324 |
| 2024-07-19 | 4,460.00 | 4,495.00 | 4,300.00 | 4,420.00 | 4,327.76 | 293,743 |
| 2024-07-18 | 4,560.00 | 4,585.00 | 4,480.00 | 4,495.00 | 4,401.19 | 231,534 |
| 2024-07-17 | 4,615.00 | 4,645.00 | 4,590.00 | 4,600.00 | 4,504.00 | 80,120 |
| 2024-07-16 | 4,660.00 | 4,680.00 | 4,605.00 | 4,630.00 | 4,533.37 | 128,665 |
| 2024-07-15 | 4,650.00 | 4,685.00 | 4,650.00 | 4,675.00 | 4,577.44 | 50,296 |
| 2024-07-12 | 4,665.00 | 4,710.00 | 4,665.00 | 4,685.00 | 4,587.23 | 55,249 |
| 2024-07-11 | 4,670.00 | 4,720.00 | 4,670.00 | 4,675.00 | 4,577.44 | 50,305 |
| 2024-07-10 | 4,690.00 | 4,725.00 | 4,650.00 | 4,665.00 | 4,567.64 | 67,198 |
| 2024-07-09 | 4,675.00 | 4,755.00 | 4,675.00 | 4,720.00 | 4,621.50 | 38,665 |
| 2024-07-08 | 4,625.00 | 4,795.00 | 4,615.00 | 4,710.00 | 4,611.71 | 82,551 |
| 2024-07-05 | 4,600.00 | 4,655.00 | 4,600.00 | 4,630.00 | 4,533.37 | 70,369 |
| 2024-07-04 | 4,645.00 | 4,670.00 | 4,605.00 | 4,620.00 | 4,523.58 | 126,657 |
| 2024-07-03 | 4,660.00 | 4,710.00 | 4,635.00 | 4,655.00 | 4,557.85 | 172,917 |
| 2024-07-02 | 4,680.00 | 4,695.00 | 4,645.00 | 4,660.00 | 4,562.75 | 73,471 |
| 2024-07-01 | 4,700.00 | 4,745.00 | 4,685.00 | 4,690.00 | 4,592.12 | 83,956 |
| 2024-06-28 | 4,705.00 | 4,755.00 | 4,685.00 | 4,685.00 | 4,587.23 | 95,866 |
| 2024-06-27 | 4,700.00 | 4,810.00 | 4,700.00 | 4,705.00 | 4,606.81 | 145,116 |
| 2024-06-26 | 4,720.00 | 4,790.00 | 4,685.00 | 4,695.00 | 4,597.02 | 149,338 |
| 2024-06-25 | 4,710.00 | 4,810.00 | 4,710.00 | 4,725.00 | 4,626.39 | 130,582 |
| 2024-06-24 | 4,750.00 | 4,815.00 | 4,750.00 | 4,750.00 | 4,650.87 | 117,130 |
| 2024-06-21 | 4,810.00 | 4,860.00 | 4,775.00 | 4,780.00 | 4,680.24 | 198,351 |
| 2024-06-20 | 4,785.00 | 4,875.00 | 4,770.00 | 4,830.00 | 4,729.20 | 124,323 |
| 2024-06-19 | 4,865.00 | 4,925.00 | 4,805.00 | 4,815.00 | 4,714.51 | 231,018 |
| 2024-06-18 | 5,080.00 | 5,110.00 | 4,870.00 | 4,880.00 | 4,778.16 | 480,160 |
| 2024-06-17 | 5,250.00 | 5,450.00 | 5,010.00 | 5,080.00 | 4,973.98 | 1,309,115 |
| 2024-06-14 | 5,260.00 | 5,300.00 | 5,100.00 | 5,260.00 | 5,150.23 | 1,217,829 |
| 2024-06-13 | 5,060.00 | 5,190.00 | 5,000.00 | 5,170.00 | 5,062.11 | 780,681 |
| 2024-06-12 | 4,855.00 | 5,230.00 | 4,855.00 | 5,200.00 | 5,091.48 | 1,492,807 |
| 2024-06-11 | 4,820.00 | 5,110.00 | 4,795.00 | 4,880.00 | 4,778.16 | 870,494 |
| 2024-06-10 | 4,885.00 | 4,930.00 | 4,785.00 | 4,820.00 | 4,719.41 | 259,245 |
| 2024-06-07 | 4,640.00 | 4,880.00 | 4,640.00 | 4,810.00 | 4,709.62 | 296,761 |
| 2024-06-05 | 4,695.00 | 4,710.00 | 4,640.00 | 4,640.00 | 4,543.17 | 139,753 |
| 2024-06-04 | 4,740.00 | 4,755.00 | 4,700.00 | 4,705.00 | 4,606.81 | 81,122 |
| 2024-06-03 | 4,700.00 | 4,755.00 | 4,700.00 | 4,740.00 | 4,641.08 | 99,333 |
| 2024-05-31 | 4,760.00 | 4,805.00 | 4,720.00 | 4,720.00 | 4,621.50 | 143,641 |
| 2024-05-30 | 4,860.00 | 4,995.00 | 4,785.00 | 4,785.00 | 4,685.14 | 223,104 |
| 2024-05-29 | 4,805.00 | 5,050.00 | 4,800.00 | 4,855.00 | 4,753.68 | 355,091 |
| 2024-05-28 | 4,800.00 | 4,840.00 | 4,760.00 | 4,840.00 | 4,738.99 | 92,991 |
| 2024-05-27 | 4,915.00 | 4,930.00 | 4,780.00 | 4,810.00 | 4,709.62 | 206,728 |
| 2024-05-24 | 4,795.00 | 4,910.00 | 4,790.00 | 4,835.00 | 4,734.10 | 139,055 |
| 2024-05-23 | 4,905.00 | 4,915.00 | 4,830.00 | 4,845.00 | 4,743.89 | 130,127 |
| 2024-05-22 | 4,960.00 | 5,040.00 | 4,900.00 | 4,915.00 | 4,812.43 | 282,679 |
| 2024-05-21 | 4,785.00 | 5,240.00 | 4,710.00 | 4,895.00 | 4,792.84 | 1,429,302 |
| 2024-05-20 | 4,885.00 | 4,945.00 | 4,750.00 | 4,780.00 | 4,680.24 | 185,839 |
| 2024-05-17 | 4,960.00 | 4,970.00 | 4,870.00 | 4,885.00 | 4,783.05 | 142,921 |
| 2024-05-16 | 4,900.00 | 4,950.00 | 4,870.00 | 4,940.00 | 4,836.91 | 177,817 |
| 2024-05-14 | 4,780.00 | 4,920.00 | 4,780.00 | 4,870.00 | 4,768.37 | 179,067 |
| 2024-05-13 | 4,840.00 | 4,845.00 | 4,760.00 | 4,780.00 | 4,680.24 | 132,738 |
| 2024-05-10 | 4,800.00 | 4,885.00 | 4,790.00 | 4,830.00 | 4,729.20 | 164,750 |
| 2024-05-09 | 4,780.00 | 4,840.00 | 4,750.00 | 4,800.00 | 4,699.83 | 153,257 |
| 2024-05-08 | 4,760.00 | 4,760.00 | 4,700.00 | 4,760.00 | 4,660.66 | 100,792 |
| 2024-05-07 | 4,775.00 | 4,825.00 | 4,720.00 | 4,730.00 | 4,631.29 | 99,074 |
| 2024-05-03 | 4,770.00 | 4,835.00 | 4,730.00 | 4,770.00 | 4,670.45 | 117,170 |
| 2024-05-02 | 4,825.00 | 4,840.00 | 4,750.00 | 4,760.00 | 4,660.66 | 144,693 |
| 2024-04-30 | 4,800.00 | 4,940.00 | 4,785.00 | 4,835.00 | 4,734.10 | 170,597 |
| 2024-04-29 | 4,730.00 | 4,820.00 | 4,725.00 | 4,800.00 | 4,699.83 | 96,263 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 50.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 40.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 40.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.