UBcare. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5,690.00 | 6,520.00 | 5,560.00 | 5,890.00 | 5,692.98 | 2,522,571 |
| 2023-05-03 | 5,650.00 | 5,700.00 | 5,590.00 | 5,630.00 | 5,441.68 | 56,849 |
| 2023-05-02 | 5,600.00 | 5,700.00 | 5,500.00 | 5,640.00 | 5,451.35 | 95,687 |
| 2023-04-28 | 5,790.00 | 5,800.00 | 5,610.00 | 5,610.00 | 5,422.35 | 128,965 |
| 2023-04-27 | 5,730.00 | 5,850.00 | 5,730.00 | 5,750.00 | 5,557.67 | 112,517 |
| 2023-04-26 | 6,000.00 | 6,040.00 | 5,710.00 | 5,730.00 | 5,538.34 | 184,245 |
| 2023-04-25 | 6,020.00 | 6,310.00 | 5,960.00 | 6,030.00 | 5,828.30 | 406,065 |
| 2023-04-24 | 5,980.00 | 6,230.00 | 5,970.00 | 5,970.00 | 5,770.31 | 189,957 |
| 2023-04-21 | 6,100.00 | 6,170.00 | 6,010.00 | 6,030.00 | 5,828.30 | 190,021 |
| 2023-04-20 | 6,380.00 | 6,400.00 | 6,130.00 | 6,150.00 | 5,944.29 | 231,380 |
| 2023-04-19 | 6,430.00 | 6,430.00 | 6,300.00 | 6,350.00 | 6,137.60 | 163,939 |
| 2023-04-18 | 6,450.00 | 6,530.00 | 6,270.00 | 6,430.00 | 6,214.92 | 234,852 |
| 2023-04-17 | 6,510.00 | 6,550.00 | 6,390.00 | 6,400.00 | 6,185.93 | 335,120 |
| 2023-04-14 | 6,200.00 | 6,420.00 | 6,200.00 | 6,390.00 | 6,176.26 | 287,570 |
| 2023-04-13 | 6,140.00 | 6,210.00 | 6,000.00 | 6,190.00 | 5,982.95 | 185,398 |
| 2023-04-12 | 6,080.00 | 6,190.00 | 6,040.00 | 6,150.00 | 5,944.29 | 141,831 |
| 2023-04-11 | 6,030.00 | 6,120.00 | 5,910.00 | 6,070.00 | 5,866.96 | 160,838 |
| 2023-04-10 | 6,280.00 | 6,300.00 | 5,960.00 | 6,020.00 | 5,818.64 | 323,299 |
| 2023-04-07 | 6,310.00 | 6,320.00 | 6,200.00 | 6,260.00 | 6,050.61 | 157,486 |
| 2023-04-06 | 6,500.00 | 6,580.00 | 6,270.00 | 6,270.00 | 6,060.27 | 250,594 |
| 2023-04-05 | 6,510.00 | 6,620.00 | 6,430.00 | 6,490.00 | 6,272.91 | 446,779 |
| 2023-04-04 | 6,490.00 | 6,570.00 | 6,380.00 | 6,510.00 | 6,292.25 | 336,298 |
| 2023-04-03 | 6,300.00 | 6,580.00 | 6,260.00 | 6,490.00 | 6,272.91 | 490,027 |
| 2023-03-31 | 6,370.00 | 6,430.00 | 6,250.00 | 6,300.00 | 6,089.27 | 243,972 |
| 2023-03-30 | 6,700.00 | 6,710.00 | 6,390.00 | 6,390.00 | 6,176.26 | 579,013 |
| 2023-03-29 | 6,460.00 | 6,630.00 | 6,320.00 | 6,470.00 | 6,253.58 | 726,993 |
| 2023-03-28 | 6,400.00 | 6,480.00 | 6,300.00 | 6,400.00 | 6,185.93 | 739,656 |
| 2023-03-27 | 6,150.00 | 6,230.00 | 5,950.00 | 6,210.00 | 6,002.28 | 259,449 |
| 2023-03-24 | 6,100.00 | 6,230.00 | 6,060.00 | 6,150.00 | 5,944.29 | 173,922 |
| 2023-03-23 | 6,160.00 | 6,210.00 | 6,010.00 | 6,100.00 | 5,895.96 | 233,138 |
| 2023-03-22 | 6,340.00 | 6,390.00 | 6,100.00 | 6,220.00 | 6,011.95 | 216,120 |
| 2023-03-21 | 6,350.00 | 6,420.00 | 6,250.00 | 6,300.00 | 6,089.27 | 279,714 |
| 2023-03-20 | 6,150.00 | 6,270.00 | 6,090.00 | 6,260.00 | 6,050.61 | 240,316 |
| 2023-03-17 | 5,840.00 | 6,100.00 | 5,800.00 | 6,050.00 | 5,847.63 | 177,474 |
| 2023-03-16 | 5,810.00 | 5,920.00 | 5,610.00 | 5,780.00 | 5,586.66 | 190,816 |
| 2023-03-15 | 5,830.00 | 5,920.00 | 5,800.00 | 5,870.00 | 5,673.65 | 137,504 |
| 2023-03-14 | 6,090.00 | 6,120.00 | 5,730.00 | 5,730.00 | 5,538.34 | 276,276 |
| 2023-03-13 | 6,100.00 | 6,210.00 | 5,940.00 | 6,120.00 | 5,915.29 | 256,253 |
| 2023-03-10 | 6,210.00 | 6,260.00 | 6,080.00 | 6,110.00 | 5,905.63 | 202,348 |
| 2023-03-09 | 6,490.00 | 6,540.00 | 6,280.00 | 6,300.00 | 6,089.27 | 253,769 |
| 2023-03-08 | 6,580.00 | 6,620.00 | 6,420.00 | 6,450.00 | 6,234.25 | 408,204 |
| 2023-03-07 | 6,660.00 | 6,850.00 | 6,610.00 | 6,700.00 | 6,475.89 | 1,248,720 |
| 2023-03-06 | 6,540.00 | 6,560.00 | 6,340.00 | 6,450.00 | 6,234.25 | 466,189 |
| 2023-03-03 | 6,870.00 | 6,870.00 | 6,450.00 | 6,550.00 | 6,330.91 | 1,461,396 |
| 2023-03-02 | 6,400.00 | 6,490.00 | 6,300.00 | 6,450.00 | 6,234.25 | 561,471 |
| 2023-02-28 | 6,120.00 | 6,430.00 | 6,120.00 | 6,280.00 | 6,069.94 | 646,597 |
| 2023-02-27 | 6,040.00 | 6,090.00 | 5,930.00 | 6,070.00 | 5,866.96 | 316,798 |
| 2023-02-24 | 6,240.00 | 6,280.00 | 6,070.00 | 6,110.00 | 5,905.63 | 580,153 |
| 2023-02-23 | 6,860.00 | 7,050.00 | 6,240.00 | 6,250.00 | 6,040.94 | 3,373,834 |
| 2023-02-22 | 6,210.00 | 6,310.00 | 6,160.00 | 6,160.00 | 5,953.95 | 549,364 |
| 2023-02-21 | 6,500.00 | 6,570.00 | 6,310.00 | 6,350.00 | 6,137.60 | 258,131 |
| 2023-02-20 | 6,440.00 | 6,620.00 | 6,410.00 | 6,470.00 | 6,253.58 | 421,777 |
| 2023-02-17 | 6,250.00 | 6,470.00 | 6,170.00 | 6,320.00 | 6,108.60 | 314,863 |
| 2023-02-16 | 6,460.00 | 6,650.00 | 6,260.00 | 6,300.00 | 6,089.27 | 360,500 |
| 2023-02-15 | 6,530.00 | 6,760.00 | 6,340.00 | 6,350.00 | 6,137.60 | 721,795 |
| 2023-02-14 | 6,640.00 | 6,710.00 | 6,420.00 | 6,480.00 | 6,263.25 | 337,430 |
| 2023-02-13 | 6,530.00 | 7,020.00 | 6,480.00 | 6,530.00 | 6,311.58 | 1,111,372 |
| 2023-02-10 | 7,100.00 | 7,260.00 | 6,600.00 | 6,600.00 | 6,379.24 | 983,784 |
| 2023-02-09 | 7,360.00 | 7,470.00 | 6,980.00 | 7,050.00 | 6,814.18 | 1,494,787 |
| 2023-02-08 | 6,910.00 | 7,120.00 | 6,840.00 | 7,110.00 | 6,872.18 | 813,167 |
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.