Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 032620.KQ stock page

UBcare. Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-294,890.004,920.004,750.004,785.004,685.14146,137
2024-01-264,925.004,940.004,820.004,855.004,753.68215,729
2024-01-254,950.004,960.004,770.004,880.004,778.16434,146
2024-01-244,645.005,220.004,645.005,080.004,973.982,370,340
2024-01-234,585.004,680.004,555.004,635.004,538.2759,691
2024-01-224,575.004,650.004,565.004,585.004,489.3157,898
2024-01-194,565.004,650.004,545.004,560.004,464.8451,745
2024-01-184,525.004,645.004,500.004,530.004,435.4661,484
2024-01-174,700.004,725.004,565.004,565.004,469.73125,396
2024-01-164,670.004,780.004,670.004,700.004,601.9148,441
2024-01-154,745.004,785.004,680.004,700.004,601.9161,051
2024-01-124,905.004,920.004,700.004,745.004,645.97148,057
2024-01-114,890.004,950.004,850.004,905.004,802.6476,337
2024-01-104,865.004,915.004,845.004,855.004,753.6880,294
2024-01-094,820.004,895.004,810.004,890.004,787.9567,697
2024-01-084,870.004,870.004,775.004,845.004,743.8961,005
2024-01-054,775.004,890.004,775.004,840.004,738.9973,956
2024-01-044,840.004,840.004,730.004,770.004,670.4574,150
2024-01-034,760.004,840.004,725.004,820.004,719.4187,600
2024-01-024,665.004,805.004,655.004,760.004,660.6656,860
2023-12-284,685.004,735.004,630.004,725.004,626.3945,624
2023-12-274,650.004,715.004,605.004,645.004,548.06143,805
2023-12-264,720.004,745.004,620.004,670.004,513.79100,417
2023-12-224,870.004,870.004,720.004,720.004,562.12166,534
2023-12-214,860.004,865.004,750.004,810.004,649.1162,907
2023-12-204,850.004,935.004,800.004,855.004,692.6076,422
2023-12-194,910.004,910.004,830.004,850.004,687.7753,343
2023-12-184,880.004,925.004,830.004,860.004,697.4446,603
2023-12-155,050.005,060.004,820.004,880.004,716.77164,981
2023-12-145,040.005,040.004,915.005,010.004,842.4268,691
2023-12-134,920.005,150.004,920.004,945.004,779.59269,068
2023-12-124,890.005,030.004,830.004,965.004,798.92104,087
2023-12-114,895.005,080.004,860.004,890.004,726.43159,942
2023-12-085,030.005,030.004,855.004,890.004,726.43164,715
2023-12-074,940.005,230.004,890.004,995.004,827.92535,010
2023-12-065,010.005,130.004,965.005,000.004,832.75228,222
2023-12-054,705.005,070.004,705.005,050.004,881.08841,278
2023-12-044,740.004,795.004,665.004,690.004,533.12274,210
2023-12-014,500.004,940.004,485.004,825.004,663.61722,740
2023-11-304,535.004,615.004,480.004,495.004,344.6562,600
2023-11-294,485.004,505.004,465.004,495.004,344.6531,646
2023-11-284,555.004,585.004,480.004,480.004,330.1556,502
2023-11-274,635.004,650.004,525.004,530.004,378.4858,908
2023-11-244,545.004,655.004,545.004,590.004,436.4747,416
2023-11-234,605.004,635.004,540.004,540.004,388.1469,094
2023-11-224,690.004,690.004,525.004,605.004,450.9786,251
2023-11-214,690.004,910.004,585.004,585.004,431.64796,627
2023-11-204,500.004,575.004,495.004,540.004,388.1442,747
2023-11-174,540.004,590.004,480.004,545.004,392.9716,500
2023-11-164,475.004,560.004,475.004,540.004,388.1434,570
2023-11-154,460.004,535.004,435.004,500.004,349.4853,664
2023-11-144,325.004,450.004,325.004,450.004,301.1527,117
2023-11-134,430.004,445.004,310.004,325.004,180.3342,957
2023-11-104,395.004,440.004,350.004,400.004,252.8217,949
2023-11-094,505.004,550.004,430.004,440.004,291.4928,435
2023-11-084,550.004,550.004,405.004,515.004,363.9843,159
2023-11-074,530.004,580.004,410.004,485.004,334.9833,917
2023-11-064,595.004,595.004,450.004,540.004,388.1448,017
2023-11-034,405.004,485.004,360.004,445.004,296.3241,805
2023-11-024,205.004,400.004,205.004,390.004,243.1690,286
← NewerPage 12 of 21 · 1,227 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.