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
2025-04-243,660.004,090.003,615.003,795.003,748.212,990,406
2025-04-233,825.003,850.003,635.003,650.003,604.99598,899
2025-04-223,725.004,000.003,660.003,695.003,649.442,073,328
2025-04-213,950.004,070.003,800.003,820.003,772.901,815,542
2025-04-183,710.004,485.003,590.003,990.003,940.8011,167,280
2025-04-173,740.003,790.003,620.003,690.003,644.50691,085
2025-04-163,850.004,250.003,760.003,830.003,782.778,600,354
2025-04-153,330.003,400.003,330.003,380.003,338.3237,171
2025-04-143,275.003,395.003,275.003,360.003,318.5743,086
2025-04-113,210.003,305.003,180.003,290.003,249.4336,558
2025-04-103,135.003,235.003,135.003,235.003,195.1170,508
2025-04-093,120.003,180.003,045.003,060.003,022.27157,933
2025-04-083,220.003,245.003,160.003,180.003,140.7964,240
2025-04-073,200.003,205.003,125.003,170.003,130.9187,132
2025-04-043,200.003,295.003,200.003,285.003,244.4932,242
2025-04-033,215.003,265.003,195.003,245.003,204.9952,924
2025-04-023,330.003,350.003,250.003,270.003,229.6835,227
2025-04-013,250.003,355.003,245.003,330.003,288.9440,901
2025-03-313,250.003,300.003,215.003,250.003,209.9373,308
2025-03-283,410.003,435.003,305.003,320.003,279.06164,884
2025-03-273,440.003,440.003,390.003,415.003,372.8939,322
2025-03-263,390.003,455.003,390.003,440.003,397.5872,875
2025-03-253,440.003,440.003,390.003,415.003,372.8940,226
2025-03-243,385.003,440.003,385.003,420.003,377.8315,258
2025-03-213,420.003,440.003,375.003,405.003,363.0150,008
2025-03-203,430.003,470.003,415.003,415.003,372.8966,649
2025-03-193,420.003,450.003,420.003,435.003,392.6453,984
2025-03-183,415.003,480.003,400.003,435.003,392.6458,301
2025-03-173,395.003,435.003,395.003,410.003,367.9564,107
2025-03-143,360.003,430.003,360.003,405.003,363.0169,696
2025-03-133,410.003,415.003,380.003,380.003,338.3259,269
2025-03-123,425.003,450.003,385.003,395.003,353.14159,831
2025-03-113,380.003,440.003,350.003,425.003,382.7779,771
2025-03-103,450.003,465.003,415.003,440.003,397.5850,674
2025-03-073,460.003,495.003,435.003,470.003,427.21100,664
2025-03-063,490.003,510.003,435.003,490.003,446.9763,009
2025-03-053,430.003,510.003,430.003,490.003,446.9761,274
2025-03-043,470.003,525.003,435.003,435.003,392.64102,120
2025-02-283,540.003,585.003,480.003,495.003,451.91139,167
2025-02-273,630.003,650.003,560.003,565.003,521.0483,145
2025-02-263,550.003,685.003,550.003,630.003,585.24192,634
2025-02-253,545.003,600.003,545.003,555.003,511.1744,545
2025-02-243,580.003,595.003,555.003,585.003,540.8051,066
2025-02-213,565.003,605.003,555.003,580.003,535.8674,457
2025-02-203,595.003,625.003,560.003,585.003,540.8091,807
2025-02-193,570.003,600.003,540.003,590.003,545.7384,166
2025-02-183,560.003,560.003,525.003,555.003,511.1745,182
2025-02-173,545.003,565.003,495.003,560.003,516.1087,714
2025-02-143,465.003,585.003,465.003,545.003,501.29173,186
2025-02-133,470.003,475.003,450.003,465.003,422.2853,144
2025-02-123,450.003,450.003,415.003,430.003,387.7163,916
2025-02-113,445.003,500.003,445.003,475.003,432.1545,956
2025-02-103,395.003,470.003,370.003,470.003,427.2181,131
2025-02-073,475.003,500.003,410.003,420.003,377.8376,177
2025-02-063,510.003,595.003,470.003,480.003,437.09147,988
2025-02-053,435.003,500.003,435.003,500.003,456.84124,480
2025-02-043,290.003,460.003,290.003,430.003,387.71178,721
2025-02-033,320.003,380.003,275.003,295.003,254.37180,937
2025-01-313,410.003,435.003,385.003,415.003,372.8945,818
2025-01-243,410.003,440.003,400.003,410.003,367.9545,375
← NewerPage 7 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.