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
2023-11-014,200.004,210.004,115.004,185.004,045.0244,860
2023-10-314,260.004,300.004,125.004,140.004,001.5281,620
2023-10-304,210.004,300.004,210.004,260.004,117.5139,988
2023-10-274,235.004,560.004,235.004,265.004,122.34181,964
2023-10-264,205.004,470.004,205.004,285.004,141.67106,304
2023-10-254,345.004,385.004,320.004,340.004,194.8339,353
2023-10-244,275.004,360.004,190.004,355.004,209.3355,615
2023-10-234,210.004,320.004,200.004,275.004,132.0042,405
2023-10-204,315.004,345.004,225.004,275.004,132.0075,345
2023-10-194,480.004,480.004,315.004,350.004,204.5094,307
2023-10-184,570.004,595.004,495.004,510.004,359.1450,688
2023-10-174,380.004,815.004,380.004,560.004,407.47205,641
2023-10-164,425.004,435.004,290.004,370.004,223.8350,482
2023-10-134,475.004,495.004,425.004,425.004,276.9936,279
2023-10-124,450.004,555.004,435.004,520.004,368.8144,666
2023-10-114,350.004,485.004,350.004,480.004,330.1551,846
2023-10-104,465.004,500.004,335.004,335.004,190.0089,371
2023-10-064,280.004,465.004,280.004,465.004,315.6540,204
2023-10-054,470.004,530.004,325.004,350.004,204.50103,096
2023-10-044,535.004,580.004,460.004,460.004,310.8277,793
2023-09-274,475.004,620.004,470.004,620.004,465.4653,326
2023-09-264,625.004,710.004,515.004,515.004,363.9885,427
2023-09-254,725.004,795.004,660.004,670.004,513.7965,884
2023-09-224,770.004,845.004,660.004,800.004,639.44136,276
2023-09-214,855.004,855.004,705.004,770.004,610.4565,739
2023-09-204,930.004,940.004,800.004,805.004,644.2857,418
2023-09-194,950.004,990.004,920.004,930.004,765.1045,028
2023-09-185,010.005,050.004,980.005,000.004,832.7557,312
2023-09-155,010.005,090.004,980.005,020.004,852.0849,791
2023-09-144,975.005,020.004,945.004,975.004,808.5954,766
2023-09-134,990.005,060.004,925.004,935.004,769.9374,314
2023-09-125,190.005,190.005,000.005,000.004,832.75101,840
2023-09-115,050.005,180.005,050.005,160.004,987.40132,144
2023-09-085,010.005,160.004,990.005,050.004,881.08182,394
2023-09-075,120.005,150.004,925.004,955.004,789.26175,710
2023-09-065,010.005,200.004,925.005,120.004,948.74271,844
2023-09-054,885.005,010.004,885.004,960.004,794.09106,420
2023-09-044,860.004,945.004,805.004,945.004,779.5953,504
2023-09-014,960.005,010.004,850.004,855.004,692.6088,386
2023-08-315,010.005,090.004,920.004,950.004,784.43145,850
2023-08-304,875.005,250.004,815.005,010.004,842.42799,152
2023-08-294,690.004,895.004,690.004,855.004,692.60159,952
2023-08-284,660.004,720.004,600.004,710.004,552.4560,278
2023-08-254,700.004,750.004,645.004,670.004,513.7960,532
2023-08-244,735.004,800.004,715.004,760.004,600.7865,143
2023-08-234,680.004,855.004,645.004,735.004,576.62166,042
2023-08-224,720.004,720.004,620.004,650.004,494.4672,874
2023-08-214,540.004,725.004,540.004,650.004,494.4691,896
2023-08-184,565.004,605.004,460.004,600.004,446.13123,875
2023-08-174,600.004,650.004,505.004,565.004,412.30200,833
2023-08-164,855.004,935.004,615.004,615.004,460.63413,306
2023-08-145,000.005,060.004,915.004,960.004,794.09206,309
2023-08-115,120.005,200.004,915.005,080.004,910.08101,595
2023-08-105,040.005,180.005,040.005,120.004,948.7494,106
2023-08-094,810.005,040.004,810.005,040.004,871.4285,024
2023-08-085,030.005,070.004,855.004,860.004,697.44146,563
2023-08-075,020.005,120.004,995.005,030.004,861.7575,084
2023-08-045,120.005,120.005,010.005,060.004,890.7561,758
2023-08-035,000.005,290.004,905.005,120.004,948.74284,605
2023-08-025,110.005,110.004,985.004,985.004,818.2656,300
← NewerPage 13 of 21 · 1,223 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.