Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 032620.KQ stock page

UBcare. Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,935.002,950.002,780.002,865.002,865.0090,995
2026-07-162,940.002,955.002,895.002,935.002,935.0044,293
2026-07-152,900.002,990.002,880.002,940.002,940.0058,012
2026-07-142,910.002,910.002,800.002,885.002,885.0072,522
2026-07-133,000.003,100.002,880.002,880.002,880.0097,779
2026-07-102,935.003,030.002,915.003,025.003,025.00116,848
2026-07-092,950.002,990.002,820.002,960.002,960.00129,073
2026-07-082,890.003,090.002,850.002,950.002,950.00280,651
2026-07-072,875.002,940.002,820.002,900.002,900.0094,469
2026-07-062,905.002,915.002,860.002,895.002,895.0046,649
2026-07-032,850.002,915.002,825.002,915.002,915.0099,601
2026-07-022,900.002,945.002,815.002,865.002,865.0077,815
2026-07-012,875.002,950.002,820.002,900.002,900.0079,251
2026-06-302,985.002,995.002,865.002,895.002,895.0080,264
2026-06-292,700.002,990.002,700.002,985.002,985.00106,240
2026-06-262,800.002,830.002,665.002,680.002,680.00196,050
2026-06-252,840.002,900.002,780.002,800.002,800.0066,941
2026-06-242,895.002,895.002,780.002,860.002,860.00109,939
2026-06-232,955.002,980.002,845.002,850.002,850.00258,426
2026-06-223,015.003,035.002,935.002,975.002,975.00100,873
2026-06-193,115.003,125.002,945.003,040.003,040.00233,976
2026-06-183,180.003,180.003,080.003,080.003,080.0085,459
2026-06-173,080.003,210.003,075.003,180.003,180.0058,301
2026-06-163,160.003,195.003,075.003,110.003,110.0094,143
2026-06-153,190.003,230.003,150.003,155.003,155.00123,651
2026-06-123,135.003,210.003,135.003,190.003,190.00102,374
2026-06-113,045.003,125.003,000.003,125.003,125.0064,875
2026-06-103,145.003,145.003,000.003,050.003,050.0084,587
2026-06-093,030.003,130.002,995.003,090.003,090.0097,769
2026-06-083,100.003,130.002,970.002,970.002,970.00257,581
2026-06-053,250.003,250.003,115.003,155.003,155.0094,675
2026-06-043,270.003,275.003,160.003,170.003,170.00139,527
2026-06-023,240.003,250.003,195.003,230.003,230.00112,508
2026-06-013,400.003,400.003,240.003,240.003,240.00205,261
2026-05-293,475.003,480.003,315.003,400.003,400.00256,127
2026-05-283,490.003,495.003,330.003,475.003,475.00233,033
2026-05-273,570.003,580.003,430.003,515.003,515.00205,973
2026-05-263,680.003,720.003,555.003,570.003,570.00166,428
2026-05-223,530.003,685.003,530.003,675.003,675.00194,436
2026-05-213,580.003,630.003,525.003,540.003,540.00161,385
2026-05-203,660.003,680.003,540.003,540.003,540.00144,225
2026-05-193,600.003,695.003,595.003,680.003,680.00110,107
2026-05-183,705.003,740.003,600.003,660.003,660.00261,922
2026-05-153,830.003,830.003,710.003,725.003,725.00132,314
2026-05-143,740.003,820.003,725.003,810.003,810.0097,826
2026-05-133,870.003,870.003,725.003,725.003,725.00236,174
2026-05-123,805.003,900.003,745.003,820.003,820.00166,764
2026-05-113,925.003,925.003,790.003,790.003,790.00249,369
2026-05-083,935.003,940.003,885.003,925.003,925.0091,079
2026-05-073,920.003,975.003,905.003,920.003,920.00125,397
2026-05-064,020.004,025.003,905.003,910.003,910.00254,989
2026-05-044,070.004,100.004,025.004,025.004,025.00106,073
2026-04-304,145.004,150.004,060.004,060.004,060.00176,426
2026-04-294,200.004,205.004,130.004,140.004,140.00131,060
2026-04-284,200.004,235.004,145.004,210.004,210.00149,384
2026-04-274,160.004,200.004,140.004,200.004,200.00197,145
2026-04-244,145.004,200.004,110.004,160.004,160.00125,526
2026-04-234,205.004,215.004,135.004,140.004,140.00116,447
2026-04-224,235.004,235.004,110.004,190.004,190.00195,201
2026-04-214,340.004,340.004,195.004,235.004,235.00207,879
← NewerPage 2 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-3050.0000 KRW
2024-12-2730.0000 KRW
2023-12-2760.0000 KRW
2022-12-2860.0000 KRW
2021-12-2940.0000 KRW
2020-12-2950.0000 KRW
2019-12-2740.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.