UBcare. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,120.00 | 6,140.00 | 6,050.00 | 6,110.00 | 5,834.76 | 43,187 |
| 2022-08-11 | 6,070.00 | 6,130.00 | 6,070.00 | 6,100.00 | 5,825.21 | 50,691 |
| 2022-08-10 | 6,160.00 | 6,160.00 | 6,030.00 | 6,050.00 | 5,777.46 | 96,763 |
| 2022-08-09 | 6,120.00 | 6,190.00 | 6,110.00 | 6,160.00 | 5,882.51 | 47,897 |
| 2022-08-08 | 6,140.00 | 6,170.00 | 6,090.00 | 6,140.00 | 5,863.41 | 45,607 |
| 2022-08-05 | 6,150.00 | 6,200.00 | 6,130.00 | 6,140.00 | 5,863.41 | 68,166 |
| 2022-08-04 | 6,170.00 | 6,340.00 | 6,140.00 | 6,150.00 | 5,872.96 | 183,809 |
| 2022-08-03 | 6,080.00 | 6,200.00 | 6,080.00 | 6,140.00 | 5,863.41 | 81,723 |
| 2022-08-02 | 6,090.00 | 6,130.00 | 5,990.00 | 6,010.00 | 5,739.26 | 129,883 |
| 2022-08-01 | 6,150.00 | 6,150.00 | 6,050.00 | 6,080.00 | 5,806.11 | 70,864 |
| 2022-07-29 | 6,220.00 | 6,220.00 | 6,110.00 | 6,120.00 | 5,844.31 | 135,552 |
| 2022-07-28 | 6,310.00 | 6,310.00 | 6,200.00 | 6,220.00 | 5,939.80 | 169,309 |
| 2022-07-27 | 6,110.00 | 6,430.00 | 6,070.00 | 6,300.00 | 6,016.20 | 460,591 |
| 2022-07-26 | 6,130.00 | 6,260.00 | 6,050.00 | 6,060.00 | 5,787.01 | 209,183 |
| 2022-07-25 | 6,050.00 | 6,160.00 | 6,040.00 | 6,060.00 | 5,787.01 | 149,671 |
| 2022-07-22 | 6,230.00 | 6,400.00 | 6,090.00 | 6,140.00 | 5,863.41 | 328,205 |
| 2022-07-21 | 6,430.00 | 6,700.00 | 6,180.00 | 6,190.00 | 5,911.15 | 1,829,118 |
| 2022-07-20 | 6,140.00 | 6,230.00 | 6,020.00 | 6,190.00 | 5,911.15 | 578,095 |
| 2022-07-19 | 5,550.00 | 6,560.00 | 5,540.00 | 6,050.00 | 5,777.46 | 4,643,167 |
| 2022-07-18 | 5,510.00 | 5,550.00 | 5,400.00 | 5,550.00 | 5,299.98 | 33,425 |
| 2022-07-15 | 5,410.00 | 5,600.00 | 5,400.00 | 5,450.00 | 5,204.49 | 90,409 |
| 2022-07-14 | 5,420.00 | 5,540.00 | 5,360.00 | 5,420.00 | 5,175.84 | 66,901 |
| 2022-07-13 | 5,620.00 | 5,810.00 | 5,470.00 | 5,470.00 | 5,223.59 | 171,788 |
| 2022-07-12 | 5,460.00 | 5,720.00 | 5,350.00 | 5,600.00 | 5,347.73 | 246,426 |
| 2022-07-11 | 5,420.00 | 5,560.00 | 5,360.00 | 5,480.00 | 5,233.14 | 94,439 |
| 2022-07-08 | 5,440.00 | 5,630.00 | 5,320.00 | 5,360.00 | 5,118.54 | 114,010 |
| 2022-07-07 | 5,360.00 | 5,390.00 | 5,280.00 | 5,340.00 | 5,099.44 | 57,432 |
| 2022-07-06 | 5,260.00 | 5,400.00 | 5,220.00 | 5,290.00 | 5,051.70 | 41,584 |
| 2022-07-05 | 5,060.00 | 5,270.00 | 5,060.00 | 5,260.00 | 5,023.05 | 87,722 |
| 2022-07-04 | 5,060.00 | 5,260.00 | 4,800.00 | 5,060.00 | 4,832.06 | 76,461 |
| 2022-07-01 | 5,200.00 | 5,240.00 | 5,030.00 | 5,060.00 | 4,832.06 | 121,193 |
| 2022-06-30 | 5,210.00 | 5,300.00 | 5,090.00 | 5,180.00 | 4,946.65 | 75,659 |
| 2022-06-29 | 5,150.00 | 5,300.00 | 5,070.00 | 5,260.00 | 5,023.05 | 50,631 |
| 2022-06-28 | 5,240.00 | 5,310.00 | 5,150.00 | 5,260.00 | 5,023.05 | 55,623 |
| 2022-06-27 | 5,200.00 | 5,360.00 | 5,040.00 | 5,280.00 | 5,042.15 | 88,640 |
| 2022-06-24 | 4,695.00 | 5,100.00 | 4,695.00 | 5,100.00 | 4,870.26 | 118,762 |
| 2022-06-23 | 4,970.00 | 5,060.00 | 4,600.00 | 4,785.00 | 4,569.45 | 188,217 |
| 2022-06-22 | 5,300.00 | 5,420.00 | 4,975.00 | 5,000.00 | 4,774.76 | 147,526 |
| 2022-06-21 | 5,250.00 | 5,360.00 | 5,150.00 | 5,300.00 | 5,061.25 | 85,571 |
| 2022-06-20 | 5,510.00 | 5,560.00 | 5,160.00 | 5,300.00 | 5,061.25 | 163,420 |
| 2022-06-17 | 5,240.00 | 5,550.00 | 5,240.00 | 5,510.00 | 5,261.79 | 103,602 |
| 2022-06-16 | 5,660.00 | 5,760.00 | 5,500.00 | 5,500.00 | 5,252.24 | 129,058 |
| 2022-06-15 | 5,800.00 | 5,870.00 | 5,570.00 | 5,640.00 | 5,385.93 | 142,612 |
| 2022-06-14 | 5,780.00 | 5,940.00 | 5,700.00 | 5,870.00 | 5,605.57 | 122,835 |
| 2022-06-13 | 6,300.00 | 6,300.00 | 5,980.00 | 5,980.00 | 5,710.61 | 169,865 |
| 2022-06-10 | 6,390.00 | 6,400.00 | 6,330.00 | 6,350.00 | 6,063.95 | 38,426 |
| 2022-06-09 | 6,420.00 | 6,460.00 | 6,340.00 | 6,400.00 | 6,111.69 | 44,545 |
| 2022-06-08 | 6,470.00 | 6,510.00 | 6,410.00 | 6,420.00 | 6,130.79 | 43,924 |
| 2022-06-07 | 6,600.00 | 6,600.00 | 6,420.00 | 6,470.00 | 6,178.54 | 61,639 |
| 2022-06-03 | 6,590.00 | 6,640.00 | 6,560.00 | 6,590.00 | 6,293.13 | 39,037 |
| 2022-06-02 | 6,600.00 | 6,600.00 | 6,540.00 | 6,590.00 | 6,293.13 | 46,484 |
| 2022-05-31 | 6,600.00 | 6,610.00 | 6,490.00 | 6,580.00 | 6,283.59 | 93,217 |
| 2022-05-30 | 6,460.00 | 6,610.00 | 6,410.00 | 6,550.00 | 6,254.94 | 120,202 |
| 2022-05-27 | 6,360.00 | 6,440.00 | 6,340.00 | 6,390.00 | 6,102.14 | 39,247 |
| 2022-05-26 | 6,350.00 | 6,440.00 | 6,330.00 | 6,340.00 | 6,054.40 | 39,700 |
| 2022-05-25 | 6,430.00 | 6,430.00 | 6,300.00 | 6,380.00 | 6,092.59 | 38,907 |
| 2022-05-24 | 6,410.00 | 6,460.00 | 6,340.00 | 6,350.00 | 6,063.95 | 52,458 |
| 2022-05-23 | 6,380.00 | 6,460.00 | 6,350.00 | 6,430.00 | 6,140.34 | 57,131 |
| 2022-05-20 | 6,340.00 | 6,440.00 | 6,330.00 | 6,370.00 | 6,083.05 | 50,876 |
| 2022-05-19 | 6,500.00 | 6,500.00 | 6,290.00 | 6,340.00 | 6,054.40 | 99,817 |
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.