UBcare. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 6,590.00 | 7,190.00 | 6,550.00 | 6,820.00 | 6,512.77 | 790,207 |
| 2022-02-18 | 6,440.00 | 6,660.00 | 6,400.00 | 6,580.00 | 6,283.59 | 89,507 |
| 2022-02-17 | 6,610.00 | 6,680.00 | 6,400.00 | 6,510.00 | 6,216.74 | 161,018 |
| 2022-02-16 | 6,450.00 | 6,600.00 | 6,420.00 | 6,600.00 | 6,302.68 | 162,536 |
| 2022-02-15 | 6,420.00 | 6,590.00 | 6,310.00 | 6,310.00 | 6,025.75 | 251,426 |
| 2022-02-14 | 6,700.00 | 6,820.00 | 6,530.00 | 6,550.00 | 6,254.94 | 273,102 |
| 2022-02-11 | 7,180.00 | 7,180.00 | 6,850.00 | 6,860.00 | 6,550.97 | 426,132 |
| 2022-02-10 | 7,260.00 | 7,360.00 | 7,120.00 | 7,180.00 | 6,856.56 | 521,447 |
| 2022-02-09 | 6,690.00 | 8,110.00 | 6,680.00 | 7,260.00 | 6,932.95 | 6,511,736 |
| 2022-02-08 | 6,800.00 | 6,820.00 | 6,660.00 | 6,660.00 | 6,359.98 | 106,077 |
| 2022-02-07 | 6,730.00 | 6,840.00 | 6,710.00 | 6,750.00 | 6,445.93 | 83,713 |
| 2022-02-04 | 6,890.00 | 6,900.00 | 6,720.00 | 6,720.00 | 6,417.28 | 183,642 |
| 2022-02-03 | 6,620.00 | 6,890.00 | 6,520.00 | 6,890.00 | 6,579.62 | 248,631 |
| 2022-01-28 | 6,320.00 | 6,520.00 | 6,170.00 | 6,390.00 | 6,102.14 | 159,840 |
| 2022-01-27 | 6,500.00 | 6,710.00 | 6,250.00 | 6,250.00 | 5,968.45 | 248,432 |
| 2022-01-26 | 6,570.00 | 6,750.00 | 6,480.00 | 6,500.00 | 6,207.19 | 149,316 |
| 2022-01-25 | 6,790.00 | 6,860.00 | 6,340.00 | 6,530.00 | 6,235.84 | 255,012 |
| 2022-01-24 | 6,880.00 | 6,960.00 | 6,780.00 | 6,790.00 | 6,484.13 | 121,858 |
| 2022-01-21 | 6,860.00 | 7,060.00 | 6,840.00 | 6,920.00 | 6,608.27 | 95,959 |
| 2022-01-20 | 6,710.00 | 6,900.00 | 6,710.00 | 6,850.00 | 6,541.42 | 87,372 |
| 2022-01-19 | 6,650.00 | 6,870.00 | 6,650.00 | 6,740.00 | 6,436.38 | 116,641 |
| 2022-01-18 | 6,880.00 | 6,980.00 | 6,760.00 | 6,790.00 | 6,484.13 | 120,494 |
| 2022-01-17 | 7,150.00 | 7,150.00 | 6,880.00 | 6,900.00 | 6,589.17 | 237,431 |
| 2022-01-14 | 7,110.00 | 7,200.00 | 7,100.00 | 7,120.00 | 6,799.26 | 101,329 |
| 2022-01-13 | 7,230.00 | 7,340.00 | 7,200.00 | 7,200.00 | 6,875.66 | 99,585 |
| 2022-01-12 | 7,300.00 | 7,300.00 | 7,220.00 | 7,250.00 | 6,923.40 | 120,479 |
| 2022-01-11 | 7,400.00 | 7,460.00 | 7,250.00 | 7,250.00 | 6,923.40 | 158,467 |
| 2022-01-10 | 7,400.00 | 7,530.00 | 7,360.00 | 7,400.00 | 7,066.65 | 121,465 |
| 2022-01-07 | 7,320.00 | 7,440.00 | 7,310.00 | 7,390.00 | 7,057.10 | 79,487 |
| 2022-01-06 | 7,500.00 | 7,570.00 | 7,270.00 | 7,290.00 | 6,961.60 | 259,919 |
| 2022-01-05 | 7,780.00 | 7,800.00 | 7,590.00 | 7,590.00 | 7,248.09 | 209,212 |
| 2022-01-04 | 7,570.00 | 7,780.00 | 7,560.00 | 7,780.00 | 7,429.53 | 203,755 |
| 2022-01-03 | 7,550.00 | 7,620.00 | 7,530.00 | 7,570.00 | 7,228.99 | 121,541 |
| 2021-12-30 | 7,620.00 | 7,620.00 | 7,500.00 | 7,550.00 | 7,209.89 | 119,019 |
| 2021-12-29 | 7,490.00 | 7,620.00 | 7,450.00 | 7,610.00 | 7,267.19 | 102,335 |
| 2021-12-28 | 7,480.00 | 7,580.00 | 7,460.00 | 7,490.00 | 7,114.39 | 161,752 |
| 2021-12-27 | 7,610.00 | 7,690.00 | 7,480.00 | 7,480.00 | 7,104.90 | 334,310 |
| 2021-12-24 | 7,740.00 | 7,830.00 | 7,590.00 | 7,620.00 | 7,237.87 | 291,056 |
| 2021-12-23 | 8,070.00 | 8,080.00 | 7,690.00 | 7,690.00 | 7,304.36 | 592,520 |
| 2021-12-22 | 8,190.00 | 8,250.00 | 8,070.00 | 8,070.00 | 7,665.31 | 397,759 |
| 2021-12-21 | 8,380.00 | 8,420.00 | 8,170.00 | 8,210.00 | 7,798.29 | 550,866 |
| 2021-12-20 | 8,100.00 | 8,890.00 | 8,100.00 | 8,420.00 | 7,997.76 | 4,075,199 |
| 2021-12-17 | 8,150.00 | 8,260.00 | 8,060.00 | 8,090.00 | 7,684.31 | 233,128 |
| 2021-12-16 | 8,190.00 | 8,260.00 | 8,030.00 | 8,180.00 | 7,769.79 | 476,494 |
| 2021-12-15 | 8,010.00 | 8,220.00 | 8,010.00 | 8,220.00 | 7,807.79 | 484,047 |
| 2021-12-14 | 8,090.00 | 8,400.00 | 7,970.00 | 8,010.00 | 7,608.32 | 1,021,627 |
| 2021-12-13 | 8,050.00 | 8,200.00 | 8,050.00 | 8,090.00 | 7,684.31 | 280,599 |
| 2021-12-10 | 8,220.00 | 8,360.00 | 8,080.00 | 8,080.00 | 7,674.81 | 672,197 |
| 2021-12-09 | 8,210.00 | 8,310.00 | 8,100.00 | 8,230.00 | 7,817.28 | 588,490 |
| 2021-12-08 | 7,840.00 | 8,530.00 | 7,840.00 | 8,340.00 | 7,921.77 | 2,856,851 |
| 2021-12-07 | 7,790.00 | 7,890.00 | 7,630.00 | 7,790.00 | 7,399.35 | 286,297 |
| 2021-12-06 | 8,110.00 | 8,140.00 | 7,820.00 | 7,860.00 | 7,465.84 | 341,347 |
| 2021-12-03 | 8,300.00 | 8,380.00 | 8,010.00 | 8,050.00 | 7,646.31 | 953,993 |
| 2021-12-02 | 7,370.00 | 8,400.00 | 7,370.00 | 8,150.00 | 7,741.30 | 3,383,497 |
| 2021-12-01 | 7,350.00 | 7,500.00 | 7,000.00 | 7,390.00 | 7,019.41 | 341,604 |
| 2021-11-30 | 8,340.00 | 8,440.00 | 7,240.00 | 7,410.00 | 7,038.41 | 1,307,330 |
| 2021-11-29 | 8,080.00 | 8,160.00 | 7,840.00 | 8,090.00 | 7,684.31 | 762,712 |
| 2021-11-26 | 7,770.00 | 8,080.00 | 7,720.00 | 8,080.00 | 7,674.81 | 518,793 |
| 2021-11-25 | 7,910.00 | 7,920.00 | 7,730.00 | 7,730.00 | 7,342.36 | 92,606 |
| 2021-11-24 | 7,790.00 | 7,950.00 | 7,720.00 | 7,890.00 | 7,494.33 | 184,683 |
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.