UBcare. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,490.00 | 6,540.00 | 6,480.00 | 6,500.00 | 6,207.19 | 33,128 |
| 2022-05-17 | 6,370.00 | 6,500.00 | 6,370.00 | 6,470.00 | 6,178.54 | 41,443 |
| 2022-05-16 | 6,490.00 | 6,550.00 | 6,420.00 | 6,430.00 | 6,140.34 | 54,426 |
| 2022-05-13 | 6,440.00 | 6,520.00 | 6,390.00 | 6,410.00 | 6,121.24 | 88,518 |
| 2022-05-12 | 6,520.00 | 6,650.00 | 6,410.00 | 6,410.00 | 6,121.24 | 117,039 |
| 2022-05-11 | 6,700.00 | 6,700.00 | 6,570.00 | 6,630.00 | 6,331.33 | 71,250 |
| 2022-05-10 | 6,560.00 | 6,690.00 | 6,400.00 | 6,660.00 | 6,359.98 | 145,155 |
| 2022-05-09 | 6,920.00 | 6,930.00 | 6,720.00 | 6,730.00 | 6,426.83 | 128,205 |
| 2022-05-06 | 6,920.00 | 7,230.00 | 6,900.00 | 6,950.00 | 6,636.92 | 178,145 |
| 2022-05-04 | 7,060.00 | 7,110.00 | 6,950.00 | 6,970.00 | 6,656.02 | 75,458 |
| 2022-05-03 | 7,000.00 | 7,190.00 | 6,990.00 | 7,050.00 | 6,732.41 | 86,007 |
| 2022-05-02 | 7,020.00 | 7,040.00 | 6,910.00 | 7,000.00 | 6,684.67 | 87,676 |
| 2022-04-29 | 7,030.00 | 7,090.00 | 6,970.00 | 7,050.00 | 6,732.41 | 94,250 |
| 2022-04-28 | 7,040.00 | 7,100.00 | 6,970.00 | 7,030.00 | 6,713.31 | 57,627 |
| 2022-04-27 | 6,870.00 | 7,130.00 | 6,870.00 | 7,050.00 | 6,732.41 | 151,264 |
| 2022-04-26 | 6,950.00 | 7,070.00 | 6,950.00 | 7,010.00 | 6,694.21 | 61,543 |
| 2022-04-25 | 7,170.00 | 7,240.00 | 6,920.00 | 6,920.00 | 6,608.27 | 310,768 |
| 2022-04-22 | 7,380.00 | 7,390.00 | 7,260.00 | 7,290.00 | 6,961.60 | 125,142 |
| 2022-04-21 | 7,470.00 | 7,600.00 | 7,380.00 | 7,440.00 | 7,104.84 | 199,977 |
| 2022-04-20 | 7,360.00 | 7,570.00 | 7,300.00 | 7,460.00 | 7,123.94 | 262,364 |
| 2022-04-19 | 7,240.00 | 7,340.00 | 7,220.00 | 7,340.00 | 7,009.35 | 114,659 |
| 2022-04-18 | 7,510.00 | 7,640.00 | 7,270.00 | 7,270.00 | 6,942.50 | 712,119 |
| 2022-04-15 | 7,200.00 | 7,250.00 | 7,070.00 | 7,160.00 | 6,837.46 | 144,474 |
| 2022-04-14 | 7,250.00 | 7,280.00 | 7,200.00 | 7,250.00 | 6,923.40 | 88,648 |
| 2022-04-13 | 7,160.00 | 7,230.00 | 7,150.00 | 7,230.00 | 6,904.30 | 118,007 |
| 2022-04-12 | 7,210.00 | 7,280.00 | 7,010.00 | 7,160.00 | 6,837.46 | 192,702 |
| 2022-04-11 | 7,400.00 | 7,490.00 | 7,280.00 | 7,280.00 | 6,952.05 | 182,737 |
| 2022-04-08 | 7,420.00 | 7,550.00 | 7,280.00 | 7,390.00 | 7,057.10 | 287,251 |
| 2022-04-07 | 7,450.00 | 7,600.00 | 7,380.00 | 7,410.00 | 7,076.20 | 388,472 |
| 2022-04-06 | 7,420.00 | 7,620.00 | 7,330.00 | 7,490.00 | 7,152.59 | 613,405 |
| 2022-04-05 | 7,170.00 | 8,160.00 | 7,120.00 | 7,490.00 | 7,152.59 | 3,621,534 |
| 2022-04-04 | 7,150.00 | 7,280.00 | 7,060.00 | 7,170.00 | 6,847.01 | 99,417 |
| 2022-04-01 | 7,250.00 | 7,280.00 | 7,140.00 | 7,170.00 | 6,847.01 | 109,033 |
| 2022-03-31 | 7,260.00 | 7,370.00 | 7,200.00 | 7,290.00 | 6,961.60 | 202,590 |
| 2022-03-30 | 7,380.00 | 7,450.00 | 7,220.00 | 7,230.00 | 6,904.30 | 424,971 |
| 2022-03-29 | 7,050.00 | 7,290.00 | 7,050.00 | 7,260.00 | 6,932.95 | 296,905 |
| 2022-03-28 | 7,210.00 | 7,210.00 | 7,000.00 | 7,060.00 | 6,741.96 | 251,476 |
| 2022-03-25 | 7,160.00 | 7,330.00 | 7,130.00 | 7,220.00 | 6,894.75 | 393,702 |
| 2022-03-24 | 7,600.00 | 7,670.00 | 7,110.00 | 7,130.00 | 6,808.81 | 1,409,135 |
| 2022-03-23 | 7,020.00 | 7,210.00 | 7,010.00 | 7,110.00 | 6,789.71 | 579,174 |
| 2022-03-22 | 7,010.00 | 7,070.00 | 6,970.00 | 7,020.00 | 6,703.76 | 245,505 |
| 2022-03-21 | 7,160.00 | 7,170.00 | 6,950.00 | 7,020.00 | 6,703.76 | 306,002 |
| 2022-03-18 | 7,210.00 | 7,270.00 | 7,100.00 | 7,150.00 | 6,827.91 | 270,269 |
| 2022-03-17 | 7,280.00 | 7,300.00 | 7,140.00 | 7,210.00 | 6,885.21 | 292,113 |
| 2022-03-16 | 7,440.00 | 7,470.00 | 7,220.00 | 7,250.00 | 6,923.40 | 519,606 |
| 2022-03-15 | 7,100.00 | 7,540.00 | 6,920.00 | 7,350.00 | 7,018.90 | 1,619,277 |
| 2022-03-14 | 6,830.00 | 7,570.00 | 6,830.00 | 7,010.00 | 6,694.21 | 1,923,736 |
| 2022-03-11 | 6,740.00 | 6,860.00 | 6,690.00 | 6,690.00 | 6,388.63 | 125,266 |
| 2022-03-10 | 6,720.00 | 6,840.00 | 6,720.00 | 6,790.00 | 6,484.13 | 52,146 |
| 2022-03-08 | 6,630.00 | 6,740.00 | 6,600.00 | 6,660.00 | 6,359.98 | 56,356 |
| 2022-03-07 | 6,910.00 | 6,910.00 | 6,730.00 | 6,750.00 | 6,445.93 | 77,781 |
| 2022-03-04 | 6,940.00 | 6,950.00 | 6,850.00 | 6,910.00 | 6,598.72 | 107,019 |
| 2022-03-03 | 6,720.00 | 6,940.00 | 6,720.00 | 6,890.00 | 6,579.62 | 176,446 |
| 2022-03-02 | 6,520.00 | 6,710.00 | 6,520.00 | 6,700.00 | 6,398.18 | 139,613 |
| 2022-02-28 | 6,550.00 | 6,650.00 | 6,510.00 | 6,570.00 | 6,274.04 | 85,234 |
| 2022-02-25 | 6,660.00 | 6,690.00 | 6,520.00 | 6,550.00 | 6,254.94 | 103,322 |
| 2022-02-24 | 6,640.00 | 6,680.00 | 6,450.00 | 6,510.00 | 6,216.74 | 128,105 |
| 2022-02-23 | 6,690.00 | 6,810.00 | 6,640.00 | 6,680.00 | 6,379.08 | 100,989 |
| 2022-02-22 | 6,670.00 | 6,830.00 | 6,620.00 | 6,630.00 | 6,331.33 | 156,166 |
| 2022-02-21 | 6,590.00 | 7,190.00 | 6,550.00 | 6,820.00 | 6,512.77 | 790,207 |
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.