UBcare. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,720.00 | 4,780.00 | 4,690.00 | 4,745.00 | 4,645.97 | 171,287 |
| 2024-04-25 | 4,835.00 | 4,850.00 | 4,740.00 | 4,740.00 | 4,641.08 | 177,186 |
| 2024-04-24 | 4,785.00 | 4,855.00 | 4,755.00 | 4,835.00 | 4,734.10 | 232,998 |
| 2024-04-23 | 4,700.00 | 4,780.00 | 4,695.00 | 4,740.00 | 4,641.08 | 147,947 |
| 2024-04-22 | 4,655.00 | 4,735.00 | 4,640.00 | 4,705.00 | 4,606.81 | 155,818 |
| 2024-04-19 | 4,730.00 | 4,745.00 | 4,600.00 | 4,640.00 | 4,543.17 | 192,974 |
| 2024-04-18 | 4,620.00 | 4,775.00 | 4,620.00 | 4,745.00 | 4,645.97 | 136,063 |
| 2024-04-17 | 4,750.00 | 4,750.00 | 4,630.00 | 4,630.00 | 4,533.37 | 167,334 |
| 2024-04-16 | 4,800.00 | 4,800.00 | 4,635.00 | 4,680.00 | 4,582.33 | 269,619 |
| 2024-04-15 | 4,800.00 | 4,800.00 | 4,650.00 | 4,750.00 | 4,650.87 | 257,158 |
| 2024-04-12 | 4,785.00 | 4,830.00 | 4,720.00 | 4,755.00 | 4,655.77 | 206,868 |
| 2024-04-11 | 4,790.00 | 4,890.00 | 4,715.00 | 4,745.00 | 4,645.97 | 486,623 |
| 2024-04-09 | 4,800.00 | 4,870.00 | 4,720.00 | 4,745.00 | 4,645.97 | 360,030 |
| 2024-04-08 | 4,860.00 | 4,925.00 | 4,800.00 | 4,820.00 | 4,719.41 | 341,731 |
| 2024-04-05 | 4,995.00 | 5,030.00 | 4,865.00 | 4,910.00 | 4,807.53 | 481,501 |
| 2024-04-04 | 5,070.00 | 5,140.00 | 4,990.00 | 4,995.00 | 4,890.76 | 479,752 |
| 2024-04-03 | 5,120.00 | 5,550.00 | 4,990.00 | 5,120.00 | 5,013.15 | 3,445,491 |
| 2024-04-02 | 5,290.00 | 5,310.00 | 5,080.00 | 5,120.00 | 5,013.15 | 373,354 |
| 2024-04-01 | 5,120.00 | 5,370.00 | 5,120.00 | 5,290.00 | 5,179.60 | 524,128 |
| 2024-03-29 | 5,150.00 | 5,200.00 | 5,070.00 | 5,130.00 | 5,022.94 | 358,170 |
| 2024-03-28 | 5,270.00 | 5,330.00 | 5,140.00 | 5,170.00 | 5,062.11 | 372,596 |
| 2024-03-27 | 5,360.00 | 5,410.00 | 5,250.00 | 5,260.00 | 5,150.23 | 496,640 |
| 2024-03-26 | 5,310.00 | 5,500.00 | 5,220.00 | 5,390.00 | 5,277.51 | 663,139 |
| 2024-03-25 | 5,300.00 | 5,380.00 | 5,170.00 | 5,310.00 | 5,199.18 | 468,813 |
| 2024-03-22 | 5,350.00 | 5,410.00 | 5,300.00 | 5,340.00 | 5,228.56 | 460,936 |
| 2024-03-21 | 5,390.00 | 5,630.00 | 5,310.00 | 5,360.00 | 5,248.14 | 751,570 |
| 2024-03-20 | 5,500.00 | 5,510.00 | 5,300.00 | 5,380.00 | 5,267.72 | 662,874 |
| 2024-03-19 | 5,690.00 | 5,700.00 | 5,330.00 | 5,450.00 | 5,336.26 | 1,033,337 |
| 2024-03-18 | 5,810.00 | 5,980.00 | 5,600.00 | 5,630.00 | 5,512.51 | 938,946 |
| 2024-03-15 | 5,750.00 | 6,150.00 | 5,650.00 | 5,800.00 | 5,678.96 | 1,717,019 |
| 2024-03-14 | 6,130.00 | 6,190.00 | 5,800.00 | 5,800.00 | 5,678.96 | 1,267,171 |
| 2024-03-13 | 6,100.00 | 6,430.00 | 6,000.00 | 6,190.00 | 6,060.82 | 2,587,190 |
| 2024-03-12 | 5,860.00 | 6,590.00 | 5,860.00 | 6,160.00 | 6,031.44 | 9,409,860 |
| 2024-03-11 | 5,940.00 | 6,210.00 | 5,790.00 | 5,860.00 | 5,737.71 | 1,593,336 |
| 2024-03-08 | 5,890.00 | 6,220.00 | 5,830.00 | 6,090.00 | 5,962.91 | 2,244,932 |
| 2024-03-07 | 6,200.00 | 6,210.00 | 5,860.00 | 5,930.00 | 5,806.24 | 1,669,013 |
| 2024-03-06 | 6,010.00 | 6,590.00 | 6,010.00 | 6,280.00 | 6,148.94 | 6,682,150 |
| 2024-03-05 | 6,580.00 | 6,750.00 | 6,060.00 | 6,130.00 | 6,002.07 | 12,235,140 |
| 2024-03-04 | 5,710.00 | 6,150.00 | 5,700.00 | 5,810.00 | 5,688.75 | 4,983,385 |
| 2024-02-29 | 5,790.00 | 6,080.00 | 5,570.00 | 5,650.00 | 5,532.09 | 3,304,972 |
| 2024-02-28 | 5,990.00 | 6,090.00 | 5,730.00 | 5,840.00 | 5,718.12 | 2,749,943 |
| 2024-02-27 | 6,660.00 | 6,750.00 | 5,990.00 | 6,120.00 | 5,992.28 | 6,006,328 |
| 2024-02-26 | 7,020.00 | 7,130.00 | 6,490.00 | 6,490.00 | 6,354.56 | 8,538,554 |
| 2024-02-23 | 6,130.00 | 7,910.00 | 6,050.00 | 7,170.00 | 7,020.37 | 67,135,359 |
| 2024-02-22 | 6,480.00 | 7,180.00 | 5,990.00 | 6,220.00 | 6,090.19 | 24,342,971 |
| 2024-02-21 | 6,350.00 | 6,570.00 | 6,040.00 | 6,050.00 | 5,923.74 | 3,199,765 |
| 2024-02-20 | 6,740.00 | 6,940.00 | 6,180.00 | 6,320.00 | 6,188.11 | 4,822,108 |
| 2024-02-19 | 6,810.00 | 7,370.00 | 6,330.00 | 6,570.00 | 6,432.89 | 19,850,609 |
| 2024-02-16 | 5,170.00 | 6,200.00 | 5,170.00 | 6,200.00 | 6,070.61 | 20,533,330 |
| 2024-02-15 | 4,915.00 | 5,060.00 | 4,835.00 | 5,030.00 | 4,925.03 | 1,122,223 |
| 2024-02-14 | 4,760.00 | 4,875.00 | 4,750.00 | 4,850.00 | 4,748.78 | 207,671 |
| 2024-02-13 | 4,760.00 | 4,915.00 | 4,730.00 | 4,845.00 | 4,743.89 | 422,812 |
| 2024-02-08 | 4,670.00 | 4,765.00 | 4,615.00 | 4,745.00 | 4,645.97 | 246,816 |
| 2024-02-07 | 4,725.00 | 4,755.00 | 4,640.00 | 4,650.00 | 4,552.96 | 305,476 |
| 2024-02-06 | 4,865.00 | 4,900.00 | 4,670.00 | 4,725.00 | 4,626.39 | 557,689 |
| 2024-02-05 | 5,070.00 | 5,100.00 | 4,835.00 | 4,840.00 | 4,738.99 | 926,128 |
| 2024-02-02 | 5,010.00 | 5,150.00 | 4,950.00 | 5,030.00 | 4,925.03 | 1,169,286 |
| 2024-02-01 | 5,200.00 | 5,980.00 | 4,990.00 | 5,000.00 | 4,895.65 | 18,850,529 |
| 2024-01-31 | 4,950.00 | 5,040.00 | 4,830.00 | 4,865.00 | 4,763.47 | 1,020,189 |
| 2024-01-30 | 4,800.00 | 5,520.00 | 4,720.00 | 5,050.00 | 4,944.61 | 11,701,030 |
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.