UBcare. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,100.00 | 5,100.00 | 5,000.00 | 5,010.00 | 4,784.31 | 87,131 |
| 2022-11-10 | 4,875.00 | 5,060.00 | 4,855.00 | 5,000.00 | 4,774.76 | 104,752 |
| 2022-11-09 | 4,915.00 | 4,980.00 | 4,910.00 | 4,925.00 | 4,703.14 | 36,731 |
| 2022-11-08 | 4,870.00 | 4,965.00 | 4,870.00 | 4,910.00 | 4,688.82 | 47,894 |
| 2022-11-07 | 4,900.00 | 4,970.00 | 4,825.00 | 4,855.00 | 4,636.29 | 25,780 |
| 2022-11-04 | 4,820.00 | 4,870.00 | 4,800.00 | 4,800.00 | 4,583.77 | 24,168 |
| 2022-11-03 | 4,905.00 | 4,940.00 | 4,840.00 | 4,870.00 | 4,650.62 | 37,641 |
| 2022-11-02 | 4,840.00 | 5,070.00 | 4,835.00 | 4,960.00 | 4,736.56 | 118,717 |
| 2022-11-01 | 4,780.00 | 4,875.00 | 4,775.00 | 4,850.00 | 4,631.52 | 48,093 |
| 2022-10-31 | 4,760.00 | 4,820.00 | 4,755.00 | 4,815.00 | 4,598.09 | 27,261 |
| 2022-10-28 | 4,840.00 | 4,865.00 | 4,745.00 | 4,745.00 | 4,531.25 | 46,985 |
| 2022-10-27 | 4,800.00 | 4,895.00 | 4,765.00 | 4,855.00 | 4,636.29 | 69,656 |
| 2022-10-26 | 4,695.00 | 4,870.00 | 4,680.00 | 4,800.00 | 4,583.77 | 85,503 |
| 2022-10-25 | 4,650.00 | 4,790.00 | 4,650.00 | 4,685.00 | 4,473.95 | 49,259 |
| 2022-10-24 | 4,720.00 | 4,815.00 | 4,640.00 | 4,650.00 | 4,440.53 | 139,766 |
| 2022-10-21 | 4,825.00 | 4,835.00 | 4,660.00 | 4,660.00 | 4,450.08 | 105,646 |
| 2022-10-20 | 4,995.00 | 5,000.00 | 4,830.00 | 4,845.00 | 4,626.74 | 171,591 |
| 2022-10-19 | 4,690.00 | 5,560.00 | 4,640.00 | 4,955.00 | 4,731.79 | 2,034,330 |
| 2022-10-18 | 4,650.00 | 4,735.00 | 4,570.00 | 4,685.00 | 4,473.95 | 139,723 |
| 2022-10-17 | 4,540.00 | 4,695.00 | 4,445.00 | 4,595.00 | 4,388.01 | 95,816 |
| 2022-10-14 | 4,215.00 | 5,210.00 | 4,215.00 | 4,590.00 | 4,383.23 | 1,290,460 |
| 2022-10-13 | 4,390.00 | 4,400.00 | 4,150.00 | 4,180.00 | 3,991.70 | 133,978 |
| 2022-10-12 | 4,435.00 | 4,435.00 | 4,360.00 | 4,390.00 | 4,192.24 | 37,293 |
| 2022-10-11 | 4,550.00 | 4,595.00 | 4,375.00 | 4,410.00 | 4,211.34 | 71,196 |
| 2022-10-07 | 4,715.00 | 4,715.00 | 4,515.00 | 4,615.00 | 4,407.10 | 39,156 |
| 2022-10-06 | 4,610.00 | 4,800.00 | 4,550.00 | 4,715.00 | 4,502.60 | 68,788 |
| 2022-10-05 | 4,650.00 | 4,670.00 | 4,530.00 | 4,565.00 | 4,359.36 | 85,511 |
| 2022-10-04 | 4,555.00 | 4,625.00 | 4,550.00 | 4,625.00 | 4,416.65 | 60,060 |
| 2022-09-30 | 4,455.00 | 4,580.00 | 4,410.00 | 4,535.00 | 4,330.71 | 60,806 |
| 2022-09-29 | 4,490.00 | 4,610.00 | 4,470.00 | 4,485.00 | 4,282.96 | 88,657 |
| 2022-09-28 | 4,490.00 | 4,565.00 | 4,280.00 | 4,360.00 | 4,163.59 | 98,591 |
| 2022-09-27 | 4,480.00 | 4,615.00 | 4,415.00 | 4,525.00 | 4,321.16 | 99,329 |
| 2022-09-26 | 4,715.00 | 4,785.00 | 4,550.00 | 4,560.00 | 4,354.58 | 167,984 |
| 2022-09-23 | 4,855.00 | 4,920.00 | 4,760.00 | 4,800.00 | 4,583.77 | 58,290 |
| 2022-09-22 | 4,925.00 | 4,980.00 | 4,800.00 | 4,875.00 | 4,655.39 | 82,163 |
| 2022-09-21 | 5,000.00 | 5,040.00 | 4,970.00 | 4,990.00 | 4,765.21 | 55,017 |
| 2022-09-20 | 5,010.00 | 5,070.00 | 4,990.00 | 5,030.00 | 4,803.41 | 30,438 |
| 2022-09-19 | 5,100.00 | 5,150.00 | 5,000.00 | 5,010.00 | 4,784.31 | 62,934 |
| 2022-09-16 | 5,200.00 | 5,200.00 | 5,080.00 | 5,150.00 | 4,918.00 | 31,230 |
| 2022-09-15 | 5,210.00 | 5,240.00 | 5,140.00 | 5,150.00 | 4,918.00 | 48,915 |
| 2022-09-14 | 5,200.00 | 5,240.00 | 5,130.00 | 5,200.00 | 4,965.75 | 38,763 |
| 2022-09-13 | 5,220.00 | 5,410.00 | 5,220.00 | 5,290.00 | 5,051.70 | 52,462 |
| 2022-09-08 | 5,310.00 | 5,370.00 | 5,180.00 | 5,190.00 | 4,956.20 | 95,838 |
| 2022-09-07 | 5,370.00 | 5,420.00 | 5,260.00 | 5,280.00 | 5,042.15 | 40,154 |
| 2022-09-06 | 5,350.00 | 5,460.00 | 5,350.00 | 5,400.00 | 5,156.74 | 39,909 |
| 2022-09-05 | 5,440.00 | 5,490.00 | 5,300.00 | 5,380.00 | 5,137.64 | 45,147 |
| 2022-09-02 | 5,640.00 | 5,650.00 | 5,420.00 | 5,440.00 | 5,194.94 | 45,324 |
| 2022-09-01 | 5,700.00 | 5,700.00 | 5,580.00 | 5,580.00 | 5,328.63 | 28,805 |
| 2022-08-31 | 5,600.00 | 5,790.00 | 5,580.00 | 5,720.00 | 5,462.33 | 42,929 |
| 2022-08-30 | 5,550.00 | 5,640.00 | 5,520.00 | 5,600.00 | 5,347.73 | 35,598 |
| 2022-08-29 | 5,600.00 | 5,690.00 | 5,550.00 | 5,580.00 | 5,328.63 | 54,461 |
| 2022-08-26 | 5,660.00 | 5,830.00 | 5,660.00 | 5,730.00 | 5,471.88 | 75,005 |
| 2022-08-25 | 5,580.00 | 5,670.00 | 5,580.00 | 5,650.00 | 5,395.48 | 31,445 |
| 2022-08-24 | 5,600.00 | 5,690.00 | 5,520.00 | 5,570.00 | 5,319.08 | 68,553 |
| 2022-08-23 | 5,790.00 | 5,790.00 | 5,600.00 | 5,600.00 | 5,347.73 | 60,974 |
| 2022-08-22 | 6,000.00 | 6,000.00 | 5,730.00 | 5,750.00 | 5,490.98 | 117,451 |
| 2022-08-19 | 6,100.00 | 6,180.00 | 6,000.00 | 6,010.00 | 5,739.26 | 71,108 |
| 2022-08-18 | 6,050.00 | 6,210.00 | 5,950.00 | 6,100.00 | 5,825.21 | 87,948 |
| 2022-08-17 | 6,180.00 | 6,190.00 | 6,070.00 | 6,070.00 | 5,796.56 | 72,426 |
| 2022-08-16 | 6,120.00 | 6,220.00 | 6,060.00 | 6,190.00 | 5,911.15 | 120,669 |
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.