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
2026-04-204,340.004,350.004,235.004,270.004,270.00291,641
2026-04-174,295.004,340.004,250.004,330.004,330.00201,425
2026-04-164,210.004,295.004,205.004,275.004,275.00374,176
2026-04-154,225.004,245.004,155.004,200.004,200.00266,530
2026-04-144,120.004,210.004,110.004,195.004,195.00429,972
2026-04-133,960.004,105.003,910.004,080.004,080.00342,862
2026-04-103,910.003,975.003,910.003,965.003,965.0088,979
2026-04-093,950.003,970.003,890.003,905.003,905.0074,291
2026-04-083,980.004,025.003,870.003,930.003,930.00127,758
2026-04-073,905.003,935.003,860.003,865.003,865.0093,148
2026-04-063,970.003,990.003,905.003,905.003,905.0078,138
2026-04-033,920.004,000.003,920.003,970.003,970.0081,948
2026-04-024,045.004,075.003,890.003,900.003,900.00288,047
2026-04-013,980.004,075.003,980.004,040.004,040.00210,962
2026-03-314,020.004,020.003,935.003,935.003,935.00229,362
2026-03-304,055.004,055.003,920.004,020.004,020.00165,495
2026-03-274,005.004,090.003,910.004,055.004,005.00268,252
2026-03-264,050.004,110.003,990.003,990.003,940.80202,821
2026-03-253,990.004,030.003,985.004,030.003,980.31131,157
2026-03-243,920.004,000.003,875.004,000.003,950.68188,542
2026-03-233,960.003,960.003,880.003,900.003,851.91332,684
2026-03-203,985.004,050.003,980.003,995.003,945.74179,039
2026-03-194,010.004,060.003,970.003,985.003,935.86125,584
2026-03-184,000.004,070.003,985.004,070.004,019.82188,821
2026-03-174,000.004,040.003,960.003,960.003,911.17226,127
2026-03-164,100.004,120.003,985.003,990.003,940.80185,870
2026-03-133,890.004,180.003,885.004,080.004,029.69692,322
2026-03-123,905.003,965.003,860.003,960.003,911.17123,421
2026-03-113,880.003,950.003,855.003,885.003,837.10208,687
2026-03-103,800.003,880.003,775.003,870.003,822.28162,511
2026-03-093,790.003,800.003,670.003,740.003,693.88317,264
2026-03-063,920.003,925.003,770.003,865.003,817.34221,239
2026-03-053,800.003,905.003,720.003,885.003,837.10322,848
2026-03-043,900.003,900.003,630.003,630.003,585.24545,082
2026-03-034,045.004,060.003,935.003,940.003,891.42477,127
2026-02-274,060.004,115.004,005.004,090.004,039.57227,830
2026-02-264,150.004,155.004,075.004,075.004,024.75187,304
2026-02-254,235.004,255.004,135.004,150.004,098.83332,621
2026-02-244,195.004,265.004,170.004,230.004,177.84230,237
2026-02-234,220.004,280.004,170.004,230.004,177.84386,021
2026-02-204,195.004,235.004,170.004,205.004,153.15204,978
2026-02-194,110.004,185.004,055.004,175.004,123.52171,518
2026-02-134,120.004,120.004,055.004,090.004,039.57129,050
2026-02-124,190.004,210.004,105.004,115.004,064.26215,133
2026-02-114,075.004,180.004,050.004,170.004,118.58350,252
2026-02-104,090.004,095.003,995.004,080.004,029.69356,754
2026-02-094,120.004,165.004,080.004,090.004,039.57346,634
2026-02-064,170.004,170.004,000.004,090.004,039.57457,785
2026-02-054,325.004,390.004,180.004,190.004,138.342,160,730
2026-02-044,010.004,150.003,980.004,140.004,088.95554,578
2026-02-033,965.004,025.003,930.004,025.003,975.37281,516
2026-02-023,985.004,050.003,860.003,860.003,812.40375,030
2026-01-304,065.004,080.003,950.003,985.003,935.86486,426
2026-01-293,950.004,070.003,935.004,070.004,019.82736,069
2026-01-284,015.004,025.003,925.003,950.003,901.29264,594
2026-01-273,960.004,035.003,955.004,005.003,955.62193,147
2026-01-263,920.003,995.003,895.003,995.003,945.74323,306
2026-01-233,805.003,900.003,780.003,895.003,846.97234,282
2026-01-223,755.003,805.003,705.003,805.003,758.08196,113
2026-01-213,845.003,845.003,690.003,775.003,728.45319,047
← NewerPage 3 of 21 · 1,226 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.