UBcare. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,910.00 | 7,120.00 | 6,840.00 | 7,110.00 | 6,872.18 | 813,167 |
| 2023-02-07 | 6,900.00 | 6,950.00 | 6,790.00 | 6,910.00 | 6,678.87 | 694,603 |
| 2023-02-06 | 7,230.00 | 7,230.00 | 6,850.00 | 6,880.00 | 6,649.87 | 942,776 |
| 2023-02-03 | 7,260.00 | 7,560.00 | 7,150.00 | 7,310.00 | 7,065.49 | 1,867,746 |
| 2023-02-02 | 7,040.00 | 7,410.00 | 6,910.00 | 7,230.00 | 6,988.16 | 2,952,408 |
| 2023-02-01 | 6,860.00 | 7,290.00 | 6,760.00 | 6,850.00 | 6,620.87 | 3,430,900 |
| 2023-01-31 | 6,500.00 | 7,460.00 | 6,450.00 | 6,800.00 | 6,572.55 | 10,604,800 |
| 2023-01-30 | 6,370.00 | 6,540.00 | 6,110.00 | 6,380.00 | 6,166.59 | 1,298,118 |
| 2023-01-27 | 6,310.00 | 6,650.00 | 6,220.00 | 6,450.00 | 6,234.25 | 3,012,803 |
| 2023-01-26 | 5,490.00 | 6,870.00 | 5,460.00 | 6,310.00 | 6,098.94 | 14,201,690 |
| 2023-01-25 | 5,370.00 | 5,450.00 | 5,290.00 | 5,430.00 | 5,248.37 | 207,409 |
| 2023-01-20 | 5,280.00 | 5,350.00 | 5,240.00 | 5,270.00 | 5,093.72 | 94,192 |
| 2023-01-19 | 5,200.00 | 5,290.00 | 5,150.00 | 5,290.00 | 5,113.05 | 91,908 |
| 2023-01-18 | 5,110.00 | 5,280.00 | 5,080.00 | 5,250.00 | 5,074.39 | 117,349 |
| 2023-01-17 | 5,110.00 | 5,200.00 | 5,100.00 | 5,150.00 | 4,977.74 | 49,054 |
| 2023-01-16 | 5,150.00 | 5,160.00 | 5,090.00 | 5,150.00 | 4,977.74 | 40,484 |
| 2023-01-13 | 5,190.00 | 5,200.00 | 5,090.00 | 5,100.00 | 4,929.41 | 66,184 |
| 2023-01-12 | 5,280.00 | 5,280.00 | 5,130.00 | 5,140.00 | 4,968.07 | 40,166 |
| 2023-01-11 | 5,150.00 | 5,300.00 | 5,140.00 | 5,220.00 | 5,045.40 | 145,512 |
| 2023-01-10 | 5,150.00 | 5,210.00 | 5,070.00 | 5,140.00 | 4,968.07 | 62,423 |
| 2023-01-09 | 5,060.00 | 5,200.00 | 5,060.00 | 5,150.00 | 4,977.74 | 68,749 |
| 2023-01-06 | 4,960.00 | 5,140.00 | 4,960.00 | 5,050.00 | 4,881.08 | 49,545 |
| 2023-01-05 | 4,900.00 | 5,070.00 | 4,895.00 | 5,040.00 | 4,871.42 | 86,716 |
| 2023-01-04 | 4,810.00 | 4,920.00 | 4,805.00 | 4,895.00 | 4,731.27 | 50,861 |
| 2023-01-03 | 4,885.00 | 4,995.00 | 4,750.00 | 4,830.00 | 4,668.44 | 195,315 |
| 2023-01-02 | 5,040.00 | 5,080.00 | 4,945.00 | 4,960.00 | 4,794.09 | 55,068 |
| 2022-12-29 | 5,140.00 | 5,170.00 | 4,960.00 | 5,040.00 | 4,871.42 | 73,534 |
| 2022-12-28 | 5,050.00 | 5,260.00 | 4,920.00 | 5,150.00 | 4,977.74 | 234,191 |
| 2022-12-27 | 5,050.00 | 5,150.00 | 4,985.00 | 5,000.00 | 4,774.76 | 113,416 |
| 2022-12-26 | 5,230.00 | 5,230.00 | 5,050.00 | 5,070.00 | 4,841.61 | 61,443 |
| 2022-12-23 | 5,200.00 | 5,230.00 | 5,100.00 | 5,120.00 | 4,889.36 | 92,228 |
| 2022-12-22 | 5,390.00 | 5,410.00 | 5,270.00 | 5,290.00 | 5,051.70 | 83,399 |
| 2022-12-21 | 5,300.00 | 5,550.00 | 5,170.00 | 5,360.00 | 5,118.54 | 338,596 |
| 2022-12-20 | 5,380.00 | 5,380.00 | 5,110.00 | 5,140.00 | 4,908.45 | 150,111 |
| 2022-12-19 | 5,380.00 | 5,480.00 | 5,310.00 | 5,390.00 | 5,147.19 | 152,331 |
| 2022-12-16 | 5,290.00 | 5,500.00 | 5,250.00 | 5,280.00 | 5,042.15 | 580,066 |
| 2022-12-15 | 5,370.00 | 5,370.00 | 5,210.00 | 5,290.00 | 5,051.70 | 88,103 |
| 2022-12-14 | 5,240.00 | 5,460.00 | 5,210.00 | 5,360.00 | 5,118.54 | 339,810 |
| 2022-12-13 | 5,110.00 | 5,360.00 | 5,100.00 | 5,210.00 | 4,975.30 | 323,117 |
| 2022-12-12 | 5,000.00 | 5,160.00 | 5,000.00 | 5,090.00 | 4,860.71 | 100,480 |
| 2022-12-09 | 5,020.00 | 5,060.00 | 4,940.00 | 5,010.00 | 4,784.31 | 91,198 |
| 2022-12-08 | 5,110.00 | 5,200.00 | 5,000.00 | 5,010.00 | 4,784.31 | 64,658 |
| 2022-12-07 | 5,060.00 | 5,180.00 | 4,965.00 | 5,060.00 | 4,832.06 | 132,699 |
| 2022-12-06 | 5,110.00 | 5,120.00 | 5,000.00 | 5,030.00 | 4,803.41 | 64,074 |
| 2022-12-05 | 5,180.00 | 5,190.00 | 5,030.00 | 5,140.00 | 4,908.45 | 92,248 |
| 2022-12-02 | 4,935.00 | 5,180.00 | 4,905.00 | 5,070.00 | 4,841.61 | 126,911 |
| 2022-12-01 | 4,980.00 | 4,990.00 | 4,905.00 | 4,950.00 | 4,727.01 | 45,136 |
| 2022-11-30 | 4,880.00 | 4,935.00 | 4,850.00 | 4,905.00 | 4,684.04 | 21,219 |
| 2022-11-29 | 4,810.00 | 4,885.00 | 4,795.00 | 4,880.00 | 4,660.17 | 27,017 |
| 2022-11-28 | 4,975.00 | 4,975.00 | 4,815.00 | 4,880.00 | 4,660.17 | 58,477 |
| 2022-11-25 | 4,950.00 | 5,030.00 | 4,950.00 | 4,975.00 | 4,750.89 | 32,222 |
| 2022-11-24 | 4,945.00 | 4,985.00 | 4,880.00 | 4,980.00 | 4,755.66 | 42,511 |
| 2022-11-23 | 4,855.00 | 4,930.00 | 4,855.00 | 4,855.00 | 4,636.29 | 29,353 |
| 2022-11-22 | 4,855.00 | 4,925.00 | 4,845.00 | 4,850.00 | 4,631.52 | 39,925 |
| 2022-11-21 | 5,020.00 | 5,030.00 | 4,885.00 | 4,910.00 | 4,688.82 | 50,856 |
| 2022-11-18 | 4,985.00 | 5,110.00 | 4,985.00 | 5,000.00 | 4,774.76 | 42,152 |
| 2022-11-17 | 5,100.00 | 5,130.00 | 4,985.00 | 5,000.00 | 4,774.76 | 42,315 |
| 2022-11-16 | 5,150.00 | 5,160.00 | 5,060.00 | 5,130.00 | 4,898.90 | 53,820 |
| 2022-11-15 | 5,090.00 | 5,160.00 | 5,050.00 | 5,140.00 | 4,908.45 | 36,403 |
| 2022-11-14 | 5,050.00 | 5,170.00 | 5,000.00 | 5,060.00 | 4,832.06 | 155,112 |
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.