UBcare. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4,925.00 | 5,080.00 | 4,925.00 | 5,080.00 | 4,910.08 | 87,639 |
| 2023-07-31 | 4,945.00 | 4,985.00 | 4,860.00 | 4,930.00 | 4,765.10 | 79,311 |
| 2023-07-28 | 4,785.00 | 5,000.00 | 4,785.00 | 4,995.00 | 4,827.92 | 96,730 |
| 2023-07-27 | 4,685.00 | 4,905.00 | 4,685.00 | 4,900.00 | 4,736.10 | 132,771 |
| 2023-07-26 | 4,905.00 | 4,950.00 | 4,595.00 | 4,615.00 | 4,460.63 | 325,739 |
| 2023-07-25 | 4,960.00 | 5,070.00 | 4,910.00 | 4,910.00 | 4,745.76 | 133,654 |
| 2023-07-24 | 5,250.00 | 5,250.00 | 5,000.00 | 5,020.00 | 4,852.08 | 192,649 |
| 2023-07-21 | 5,210.00 | 5,350.00 | 5,180.00 | 5,250.00 | 5,074.39 | 78,454 |
| 2023-07-20 | 5,150.00 | 5,270.00 | 5,150.00 | 5,190.00 | 5,016.40 | 42,592 |
| 2023-07-19 | 5,050.00 | 5,290.00 | 5,050.00 | 5,160.00 | 4,987.40 | 110,294 |
| 2023-07-18 | 5,250.00 | 5,300.00 | 5,100.00 | 5,120.00 | 4,948.74 | 154,258 |
| 2023-07-17 | 5,390.00 | 5,390.00 | 5,220.00 | 5,290.00 | 5,113.05 | 117,394 |
| 2023-07-14 | 5,530.00 | 5,540.00 | 5,300.00 | 5,350.00 | 5,171.05 | 118,081 |
| 2023-07-13 | 5,430.00 | 5,570.00 | 5,430.00 | 5,480.00 | 5,296.70 | 56,343 |
| 2023-07-12 | 5,350.00 | 5,530.00 | 5,230.00 | 5,460.00 | 5,277.37 | 154,443 |
| 2023-07-11 | 5,350.00 | 5,430.00 | 5,310.00 | 5,340.00 | 5,161.38 | 87,233 |
| 2023-07-10 | 5,470.00 | 5,470.00 | 5,300.00 | 5,350.00 | 5,171.05 | 81,350 |
| 2023-07-07 | 5,570.00 | 5,640.00 | 5,400.00 | 5,420.00 | 5,238.71 | 153,673 |
| 2023-07-06 | 5,630.00 | 5,780.00 | 5,550.00 | 5,640.00 | 5,451.35 | 135,796 |
| 2023-07-05 | 5,690.00 | 5,760.00 | 5,630.00 | 5,640.00 | 5,451.35 | 99,441 |
| 2023-07-04 | 5,720.00 | 5,780.00 | 5,690.00 | 5,720.00 | 5,528.67 | 73,030 |
| 2023-07-03 | 5,770.00 | 5,890.00 | 5,750.00 | 5,770.00 | 5,577.00 | 71,476 |
| 2023-06-30 | 5,870.00 | 5,870.00 | 5,740.00 | 5,770.00 | 5,577.00 | 91,289 |
| 2023-06-29 | 5,980.00 | 6,020.00 | 5,810.00 | 5,830.00 | 5,634.99 | 112,892 |
| 2023-06-28 | 5,860.00 | 6,050.00 | 5,850.00 | 5,980.00 | 5,779.97 | 220,017 |
| 2023-06-27 | 5,890.00 | 6,070.00 | 5,850.00 | 5,860.00 | 5,663.99 | 121,067 |
| 2023-06-26 | 5,800.00 | 6,040.00 | 5,670.00 | 5,930.00 | 5,731.65 | 301,018 |
| 2023-06-23 | 5,810.00 | 5,880.00 | 5,750.00 | 5,780.00 | 5,586.66 | 70,830 |
| 2023-06-22 | 5,880.00 | 5,940.00 | 5,810.00 | 5,810.00 | 5,615.66 | 84,571 |
| 2023-06-21 | 5,860.00 | 5,980.00 | 5,840.00 | 5,880.00 | 5,683.32 | 117,342 |
| 2023-06-20 | 5,830.00 | 6,020.00 | 5,790.00 | 5,870.00 | 5,673.65 | 213,139 |
| 2023-06-19 | 5,840.00 | 5,860.00 | 5,750.00 | 5,840.00 | 5,644.66 | 73,692 |
| 2023-06-16 | 5,770.00 | 5,830.00 | 5,700.00 | 5,820.00 | 5,625.33 | 68,710 |
| 2023-06-15 | 5,750.00 | 5,860.00 | 5,680.00 | 5,710.00 | 5,519.00 | 118,167 |
| 2023-06-14 | 5,830.00 | 5,840.00 | 5,720.00 | 5,740.00 | 5,548.00 | 104,066 |
| 2023-06-13 | 5,980.00 | 5,980.00 | 5,760.00 | 5,790.00 | 5,596.33 | 182,623 |
| 2023-06-12 | 5,970.00 | 6,000.00 | 5,890.00 | 5,900.00 | 5,702.65 | 139,094 |
| 2023-06-09 | 5,960.00 | 6,070.00 | 5,960.00 | 6,000.00 | 5,799.30 | 114,541 |
| 2023-06-08 | 5,970.00 | 6,110.00 | 5,910.00 | 5,990.00 | 5,789.64 | 144,407 |
| 2023-06-07 | 5,990.00 | 6,050.00 | 5,960.00 | 5,970.00 | 5,770.31 | 78,625 |
| 2023-06-05 | 6,080.00 | 6,080.00 | 5,910.00 | 6,010.00 | 5,808.97 | 151,704 |
| 2023-06-02 | 5,990.00 | 6,210.00 | 5,980.00 | 6,080.00 | 5,876.63 | 642,946 |
| 2023-06-01 | 5,900.00 | 6,000.00 | 5,870.00 | 5,970.00 | 5,770.31 | 105,264 |
| 2023-05-31 | 6,000.00 | 6,020.00 | 5,900.00 | 5,910.00 | 5,712.32 | 115,792 |
| 2023-05-30 | 5,890.00 | 5,990.00 | 5,810.00 | 5,970.00 | 5,770.31 | 115,644 |
| 2023-05-26 | 5,880.00 | 5,930.00 | 5,810.00 | 5,820.00 | 5,625.33 | 90,211 |
| 2023-05-25 | 5,890.00 | 6,000.00 | 5,850.00 | 5,880.00 | 5,683.32 | 85,154 |
| 2023-05-24 | 5,950.00 | 6,040.00 | 5,910.00 | 5,910.00 | 5,712.32 | 93,201 |
| 2023-05-23 | 5,990.00 | 6,020.00 | 5,920.00 | 5,990.00 | 5,789.64 | 65,833 |
| 2023-05-22 | 5,940.00 | 6,030.00 | 5,900.00 | 5,970.00 | 5,770.31 | 68,205 |
| 2023-05-19 | 5,960.00 | 6,010.00 | 5,890.00 | 5,940.00 | 5,741.31 | 91,578 |
| 2023-05-18 | 6,000.00 | 6,020.00 | 5,910.00 | 5,960.00 | 5,760.64 | 108,296 |
| 2023-05-17 | 5,710.00 | 6,000.00 | 5,700.00 | 5,990.00 | 5,789.64 | 296,605 |
| 2023-05-16 | 5,800.00 | 5,820.00 | 5,660.00 | 5,690.00 | 5,499.67 | 129,833 |
| 2023-05-15 | 5,800.00 | 5,860.00 | 5,710.00 | 5,730.00 | 5,538.34 | 148,038 |
| 2023-05-12 | 5,900.00 | 5,950.00 | 5,810.00 | 5,820.00 | 5,625.33 | 131,560 |
| 2023-05-11 | 5,770.00 | 6,250.00 | 5,730.00 | 5,900.00 | 5,702.65 | 1,165,160 |
| 2023-05-10 | 5,800.00 | 5,950.00 | 5,700.00 | 5,700.00 | 5,509.34 | 101,434 |
| 2023-05-09 | 5,870.00 | 5,920.00 | 5,770.00 | 5,800.00 | 5,605.99 | 102,462 |
| 2023-05-08 | 5,870.00 | 6,090.00 | 5,830.00 | 5,870.00 | 5,673.65 | 321,635 |
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.