UBcare. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 7,770.00 | 7,780.00 | 7,630.00 | 7,670.00 | 7,285.37 | 96,131 |
| 2021-11-22 | 7,700.00 | 7,740.00 | 7,450.00 | 7,720.00 | 7,332.86 | 113,961 |
| 2021-11-19 | 7,460.00 | 7,700.00 | 7,460.00 | 7,700.00 | 7,313.86 | 85,924 |
| 2021-11-18 | 7,650.00 | 7,670.00 | 7,460.00 | 7,510.00 | 7,133.39 | 118,061 |
| 2021-11-17 | 7,780.00 | 7,780.00 | 7,560.00 | 7,630.00 | 7,247.37 | 87,412 |
| 2021-11-16 | 7,820.00 | 7,820.00 | 7,680.00 | 7,730.00 | 7,342.36 | 54,322 |
| 2021-11-15 | 7,730.00 | 7,840.00 | 7,560.00 | 7,790.00 | 7,399.35 | 124,639 |
| 2021-11-12 | 7,550.00 | 7,730.00 | 7,550.00 | 7,630.00 | 7,247.37 | 77,909 |
| 2021-11-11 | 7,620.00 | 7,780.00 | 7,550.00 | 7,620.00 | 7,237.87 | 66,969 |
| 2021-11-10 | 7,760.00 | 7,880.00 | 7,660.00 | 7,730.00 | 7,342.36 | 127,985 |
| 2021-11-09 | 7,680.00 | 7,840.00 | 7,680.00 | 7,760.00 | 7,370.85 | 59,108 |
| 2021-11-08 | 7,670.00 | 7,780.00 | 7,540.00 | 7,750.00 | 7,361.36 | 102,354 |
| 2021-11-05 | 7,870.00 | 7,870.00 | 7,630.00 | 7,670.00 | 7,285.37 | 86,942 |
| 2021-11-04 | 7,900.00 | 7,970.00 | 7,720.00 | 7,870.00 | 7,475.34 | 129,502 |
| 2021-11-03 | 8,090.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,503.83 | 82,926 |
| 2021-11-02 | 8,080.00 | 8,130.00 | 7,960.00 | 8,090.00 | 7,684.31 | 131,259 |
| 2021-11-01 | 7,790.00 | 8,120.00 | 7,730.00 | 8,050.00 | 7,646.31 | 294,273 |
| 2021-10-29 | 7,820.00 | 7,910.00 | 7,640.00 | 7,670.00 | 7,285.37 | 94,138 |
| 2021-10-28 | 7,910.00 | 7,970.00 | 7,780.00 | 7,830.00 | 7,437.34 | 82,992 |
| 2021-10-27 | 7,950.00 | 8,000.00 | 7,800.00 | 7,970.00 | 7,570.32 | 85,916 |
| 2021-10-26 | 7,850.00 | 7,970.00 | 7,850.00 | 7,960.00 | 7,560.82 | 98,797 |
| 2021-10-25 | 7,800.00 | 7,950.00 | 7,650.00 | 7,880.00 | 7,484.84 | 115,086 |
| 2021-10-22 | 7,620.00 | 7,780.00 | 7,580.00 | 7,760.00 | 7,370.85 | 95,952 |
| 2021-10-21 | 7,720.00 | 7,720.00 | 7,600.00 | 7,620.00 | 7,237.87 | 66,500 |
| 2021-10-20 | 7,600.00 | 7,690.00 | 7,600.00 | 7,670.00 | 7,285.37 | 80,135 |
| 2021-10-19 | 7,550.00 | 7,600.00 | 7,500.00 | 7,590.00 | 7,209.38 | 72,485 |
| 2021-10-18 | 7,560.00 | 7,630.00 | 7,460.00 | 7,550.00 | 7,171.38 | 105,729 |
| 2021-10-15 | 7,420.00 | 7,570.00 | 7,330.00 | 7,570.00 | 7,190.38 | 118,697 |
| 2021-10-14 | 7,200.00 | 7,400.00 | 7,200.00 | 7,390.00 | 7,019.41 | 71,804 |
← NewerPage 21 of 21 · 1,229 trading days
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.