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
2025-10-233,720.003,855.003,715.003,735.003,688.95171,277
2025-10-223,760.003,760.003,685.003,745.003,698.82109,293
2025-10-213,780.003,810.003,730.003,760.003,713.6493,590
2025-10-203,830.003,830.003,735.003,780.003,733.3944,701
2025-10-173,885.003,885.003,770.003,780.003,733.39180,324
2025-10-163,925.003,925.003,860.003,860.003,812.40146,183
2025-10-153,860.003,925.003,860.003,895.003,846.9770,833
2025-10-143,890.003,915.003,830.003,890.003,842.03173,217
2025-10-133,900.003,910.003,825.003,910.003,861.79131,583
2025-10-104,080.004,080.003,915.003,925.003,876.60136,935
2025-10-024,005.004,030.003,955.004,000.003,950.68127,089
2025-10-014,060.004,070.003,995.004,005.003,955.62102,950
2025-09-304,100.004,120.004,040.004,055.004,005.0080,407
2025-09-294,025.004,120.004,025.004,100.004,049.4582,629
2025-09-264,195.004,195.004,025.004,035.003,985.25207,670
2025-09-254,225.004,240.004,185.004,195.004,143.27118,012
2025-09-244,270.004,285.004,160.004,245.004,192.66151,717
2025-09-234,310.004,355.004,200.004,270.004,217.35241,204
2025-09-224,300.004,355.004,270.004,325.004,271.67166,761
2025-09-194,320.004,350.004,290.004,315.004,261.79185,046
2025-09-184,265.004,345.004,265.004,300.004,246.98205,191
2025-09-174,250.004,270.004,205.004,265.004,212.41105,716
2025-09-164,270.004,305.004,210.004,250.004,197.60123,136
2025-09-154,260.004,285.004,210.004,270.004,217.35181,858
2025-09-124,210.004,255.004,185.004,250.004,197.60230,113
2025-09-114,155.004,225.004,155.004,205.004,153.15153,282
2025-09-104,110.004,190.004,100.004,190.004,138.34236,520
2025-09-094,100.004,130.004,055.004,120.004,069.20189,420
2025-09-083,990.004,095.003,990.004,085.004,034.63145,429
2025-09-053,995.004,030.003,965.004,000.003,950.6896,094
2025-09-044,010.004,025.003,940.003,990.003,940.8070,650
2025-09-033,960.004,010.003,960.003,985.003,935.8690,128
2025-09-023,975.003,995.003,950.003,980.003,930.9279,653
2025-09-014,045.004,065.003,945.003,965.003,916.11229,575
2025-08-294,080.004,125.004,035.004,045.003,995.12154,815
2025-08-284,035.004,140.004,035.004,055.004,005.00216,759
2025-08-274,080.004,095.004,040.004,040.003,990.19116,267
2025-08-264,135.004,140.004,070.004,080.004,029.69119,543
2025-08-254,140.004,195.004,105.004,115.004,064.26226,767
2025-08-224,120.004,190.004,110.004,120.004,069.20200,734
2025-08-214,175.004,260.004,115.004,115.004,064.26457,814
2025-08-204,090.004,275.004,035.004,175.004,123.521,166,752
2025-08-194,110.004,195.004,055.004,130.004,079.08236,669
2025-08-184,105.004,160.004,065.004,110.004,059.32252,781
2025-08-144,055.004,155.004,055.004,105.004,054.38287,642
2025-08-134,165.004,470.004,045.004,050.004,000.062,504,081
2025-08-124,030.004,270.004,020.004,170.004,118.58790,265
2025-08-114,030.004,100.004,015.004,085.004,034.63135,252
2025-08-084,095.004,110.004,045.004,050.004,000.06141,337
2025-08-074,020.004,055.003,990.004,055.004,005.00210,644
2025-08-064,040.004,070.003,975.004,025.003,975.37175,922
2025-08-054,010.004,100.004,010.004,035.003,985.25481,972
2025-08-043,975.004,055.003,860.004,020.003,970.43405,306
2025-08-013,870.004,180.003,850.003,960.003,911.172,458,006
2025-07-313,830.004,210.003,810.003,890.003,842.032,682,899
2025-07-303,760.003,850.003,760.003,830.003,782.7769,018
2025-07-293,750.003,840.003,730.003,775.003,728.4555,790
2025-07-283,815.003,835.003,770.003,775.003,728.45101,444
2025-07-253,835.003,895.003,805.003,820.003,772.9089,647
2025-07-243,870.003,885.003,830.003,835.003,787.71108,346
← NewerPage 5 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.