Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 032620.KQ stock page

UBcare. Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-243,870.003,885.003,830.003,835.003,787.71108,346
2025-07-233,890.003,900.003,820.003,870.003,822.28149,643
2025-07-223,945.003,955.003,870.003,890.003,842.03121,205
2025-07-213,995.004,005.003,940.003,945.003,896.3687,421
2025-07-184,040.004,040.003,970.003,995.003,945.7497,372
2025-07-173,955.004,050.003,935.004,040.003,990.19181,998
2025-07-163,990.003,990.003,930.003,950.003,901.2953,872
2025-07-154,000.004,000.003,945.003,990.003,940.8066,674
2025-07-143,990.004,020.003,955.003,965.003,916.11124,263
2025-07-113,970.004,030.003,965.004,010.003,960.55122,908
2025-07-103,950.004,005.003,880.003,970.003,921.05147,699
2025-07-093,890.003,940.003,860.003,935.003,886.4888,448
2025-07-083,890.003,990.003,890.003,890.003,842.03170,493
2025-07-073,875.003,920.003,855.003,890.003,842.0384,246
2025-07-043,920.003,960.003,865.003,870.003,822.28105,506
2025-07-033,900.003,950.003,865.003,945.003,896.3699,173
2025-07-023,890.003,890.003,815.003,870.003,822.28121,803
2025-07-013,880.003,920.003,855.003,855.003,807.47132,284
2025-06-303,910.003,920.003,880.003,885.003,837.1067,638
2025-06-273,940.003,980.003,900.003,910.003,861.79148,983
2025-06-264,050.004,065.003,930.003,945.003,896.36181,517
2025-06-254,070.004,080.004,015.004,030.003,980.3186,847
2025-06-244,035.004,085.004,020.004,055.004,005.00113,260
2025-06-234,070.004,075.003,985.004,015.003,965.49222,466
2025-06-204,120.004,140.004,050.004,130.004,079.08126,883
2025-06-194,170.004,170.004,100.004,130.004,079.08110,768
2025-06-184,100.004,175.004,060.004,175.004,123.52188,013
2025-06-174,070.004,165.004,035.004,100.004,049.45214,740
2025-06-164,060.004,110.004,010.004,055.004,005.00203,756
2025-06-134,195.004,210.004,035.004,100.004,049.45245,959
2025-06-124,150.004,190.004,130.004,170.004,118.58161,615
2025-06-114,050.004,250.004,045.004,185.004,133.40514,453
2025-06-104,390.004,460.004,045.004,075.004,024.751,501,945
2025-06-093,920.004,025.003,905.004,025.003,975.37319,515
2025-06-053,865.003,885.003,850.003,880.003,832.16123,054
2025-06-043,820.003,870.003,790.003,865.003,817.34132,833
2025-06-023,780.003,805.003,725.003,805.003,758.08103,929
2025-05-303,760.003,800.003,750.003,770.003,723.51104,454
2025-05-293,760.003,760.003,700.003,745.003,698.8275,136
2025-05-283,735.003,820.003,700.003,740.003,693.88157,438
2025-05-273,680.003,755.003,680.003,720.003,674.1382,461
2025-05-263,760.003,800.003,690.003,710.003,664.25174,673
2025-05-233,845.003,880.003,770.003,860.003,812.40176,078
2025-05-223,755.003,900.003,745.003,825.003,777.84252,028
2025-05-213,750.003,830.003,725.003,780.003,733.39152,663
2025-05-203,715.003,750.003,640.003,710.003,664.25114,164
2025-05-193,700.003,760.003,690.003,705.003,659.32102,052
2025-05-163,850.003,860.003,650.003,745.003,698.82174,635
2025-05-153,900.003,910.003,815.003,860.003,812.40154,213
2025-05-143,815.003,885.003,795.003,880.003,832.16188,320
2025-05-133,835.003,850.003,805.003,810.003,763.02152,378
2025-05-123,785.003,855.003,765.003,830.003,782.77185,494
2025-05-093,795.003,825.003,700.003,775.003,728.45161,468
2025-05-083,900.003,965.003,775.003,795.003,748.21813,976
2025-05-073,640.003,780.003,640.003,775.003,728.45138,221
2025-05-023,710.003,765.003,635.003,640.003,595.12202,229
2025-04-303,800.003,865.003,755.003,775.003,728.45389,718
2025-04-293,700.003,820.003,680.003,765.003,718.58382,390
2025-04-283,750.003,765.003,675.003,700.003,654.38239,793
2025-04-253,725.003,775.003,700.003,750.003,703.76365,777
← NewerPage 6 of 21 · 1,227 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.