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
2026-01-203,800.003,910.003,800.003,845.003,797.59298,716
2026-01-193,780.003,865.003,770.003,795.003,748.21203,839
2026-01-163,845.003,895.003,805.003,810.003,763.02122,987
2026-01-153,850.003,850.003,760.003,845.003,797.5968,943
2026-01-143,920.003,920.003,800.003,805.003,758.0878,680
2026-01-133,900.004,000.003,860.003,865.003,817.3498,525
2026-01-123,915.004,010.003,900.003,925.003,876.60218,701
2026-01-093,825.003,930.003,825.003,925.003,876.60226,394
2026-01-083,700.003,885.003,700.003,845.003,797.59310,626
2026-01-073,695.003,710.003,620.003,700.003,654.38145,594
2026-01-063,710.003,720.003,670.003,695.003,649.4485,846
2026-01-053,735.003,760.003,670.003,705.003,659.3298,319
2026-01-023,650.003,755.003,650.003,735.003,688.95109,370
2025-12-303,670.003,720.003,650.003,650.003,604.99193,889
2025-12-293,685.003,710.003,665.003,675.003,629.6964,608
2025-12-263,730.003,735.003,680.003,685.003,639.56119,306
2025-12-243,750.003,757.003,715.003,720.003,674.13171,432
2025-12-233,775.003,810.003,745.003,745.003,698.82117,963
2025-12-223,840.003,865.003,775.003,775.003,728.45256,981
2025-12-193,855.003,890.003,805.003,805.003,758.08373,223
2025-12-183,835.003,945.003,820.003,850.003,802.53124,919
2025-12-173,950.003,950.003,860.003,860.003,812.4095,364
2025-12-164,030.004,055.003,900.003,900.003,851.91253,283
2025-12-153,910.004,085.003,890.004,070.004,019.82411,649
2025-12-123,910.003,970.003,895.003,940.003,891.4288,243
2025-12-113,870.004,000.003,870.003,910.003,861.79212,755
2025-12-103,845.003,900.003,830.003,855.003,807.4754,330
2025-12-093,840.003,860.003,830.003,845.003,797.5934,173
2025-12-083,840.003,880.003,835.003,845.003,797.5984,340
2025-12-053,885.003,890.003,825.003,870.003,822.28110,826
2025-12-043,965.003,965.003,855.003,885.003,837.10121,915
2025-12-034,075.004,075.003,915.003,965.003,916.11198,979
2025-12-023,870.003,880.003,850.003,875.003,827.2240,196
2025-12-013,950.003,950.003,855.003,870.003,822.2894,720
2025-11-283,805.003,905.003,805.003,880.003,832.1693,823
2025-11-273,830.003,860.003,790.003,825.003,777.8471,645
2025-11-263,790.003,850.003,785.003,835.003,787.7171,555
2025-11-253,835.003,895.003,765.003,780.003,733.39111,635
2025-11-243,860.003,910.003,810.003,830.003,782.77126,816
2025-11-213,840.003,870.003,815.003,850.003,802.53101,525
2025-11-203,815.003,950.003,815.003,890.003,842.0399,222
2025-11-193,825.003,880.003,795.003,800.003,753.1481,594
2025-11-183,955.003,980.003,830.003,840.003,792.65221,898
2025-11-174,085.004,085.003,950.003,995.003,945.74220,846
2025-11-143,945.004,245.003,920.004,085.004,034.63866,733
2025-11-133,910.004,040.003,910.004,015.003,965.49240,078
2025-11-123,870.003,920.003,830.003,910.003,861.79216,633
2025-11-113,790.004,030.003,765.003,835.003,787.71871,065
2025-11-103,730.003,950.003,675.003,780.003,733.39787,474
2025-11-073,625.003,625.003,525.003,565.003,521.04144,408
2025-11-063,590.003,670.003,575.003,625.003,580.3059,983
2025-11-053,650.003,660.003,515.003,595.003,550.67152,382
2025-11-043,600.003,702.003,600.003,635.003,590.18178,787
2025-11-033,560.003,620.003,525.003,540.003,496.35109,952
2025-10-313,510.003,615.003,510.003,575.003,530.9282,526
2025-10-303,620.003,645.003,540.003,540.003,496.35151,375
2025-10-293,680.003,695.003,500.003,625.003,580.30199,939
2025-10-283,675.003,760.003,660.003,695.003,649.4469,125
2025-10-273,670.003,745.003,650.003,675.003,629.69114,937
2025-10-243,800.003,800.003,680.003,680.003,634.62174,546
← NewerPage 4 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.