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
2025-01-233,455.003,460.003,400.003,410.003,367.9575,623
2025-01-223,465.003,495.003,445.003,460.003,417.3480,042
2025-01-213,515.003,520.003,425.003,465.003,422.28133,054
2025-01-203,505.003,550.003,480.003,515.003,471.6691,899
2025-01-173,545.003,550.003,485.003,505.003,461.7863,267
2025-01-163,500.003,555.003,500.003,540.003,496.3548,063
2025-01-153,510.003,545.003,495.003,495.003,451.9150,874
2025-01-143,505.003,550.003,490.003,515.003,471.6650,970
2025-01-133,555.003,600.003,480.003,500.003,456.84106,409
2025-01-103,615.003,640.003,530.003,600.003,555.6196,352
2025-01-093,635.003,650.003,555.003,635.003,590.1899,344
2025-01-083,630.003,650.003,555.003,610.003,565.4980,205
2025-01-073,630.003,670.003,580.003,605.003,560.55106,559
2025-01-063,575.003,650.003,550.003,640.003,595.12131,682
2025-01-033,500.003,570.003,500.003,540.003,496.3586,453
2025-01-023,440.003,515.003,425.003,500.003,456.84101,565
2024-12-303,350.003,465.003,335.003,440.003,397.5863,974
2024-12-273,430.003,495.003,350.003,370.003,328.45114,511
2024-12-263,590.003,590.003,345.003,470.003,397.58120,215
2024-12-243,555.003,600.003,520.003,525.003,451.4465,471
2024-12-233,525.003,580.003,525.003,555.003,480.8157,446
2024-12-203,620.003,645.003,520.003,525.003,451.44118,187
2024-12-193,685.003,685.003,600.003,620.003,544.45105,468
2024-12-183,695.003,725.003,640.003,710.003,632.57109,930
2024-12-173,675.003,715.003,645.003,695.003,617.89210,085
2024-12-163,635.003,690.003,635.003,685.003,608.10217,713
2024-12-133,610.003,660.003,595.003,630.003,554.24218,557
2024-12-123,570.003,640.003,515.003,620.003,544.45416,401
2024-12-113,365.003,535.003,360.003,535.003,461.23371,327
2024-12-103,140.003,395.003,140.003,365.003,294.77230,218
2024-12-093,260.003,305.003,160.003,160.003,094.05375,967
2024-12-063,370.003,415.003,215.003,330.003,260.50455,500
2024-12-053,570.003,590.003,400.003,400.003,329.04535,068
2024-12-043,550.003,620.003,485.003,530.003,456.33951,571
2024-12-033,450.004,120.003,440.003,690.003,612.9914,976,300
2024-12-023,525.003,570.003,450.003,485.003,412.27153,210
2024-11-293,620.003,640.003,535.003,540.003,466.12136,899
2024-11-283,630.003,680.003,605.003,640.003,564.04122,762
2024-11-273,635.003,655.003,590.003,630.003,554.2488,736
2024-11-263,575.003,640.003,535.003,635.003,559.14114,929
2024-11-253,510.003,625.003,510.003,595.003,519.97138,828
2024-11-223,515.003,590.003,510.003,520.003,446.54100,775
2024-11-213,555.003,565.003,500.003,520.003,446.5481,384
2024-11-203,580.003,615.003,530.003,565.003,490.6093,044
2024-11-193,520.003,615.003,520.003,580.003,505.29163,193
2024-11-183,430.003,595.003,415.003,550.003,475.91136,580
2024-11-153,360.003,480.003,335.003,450.003,378.00229,715
2024-11-143,415.003,510.003,315.003,400.003,329.04272,129
2024-11-133,530.003,600.003,400.003,415.003,343.73496,672
2024-11-123,830.003,830.003,590.003,590.003,515.08815,812
2024-11-114,025.004,050.003,835.003,835.003,754.97703,121
2024-11-084,075.004,200.004,050.004,050.003,965.48790,367
2024-11-074,145.004,160.004,025.004,150.004,063.391,106,376
2024-11-064,410.004,520.004,120.004,190.004,102.562,004,866
2024-11-054,460.004,530.004,265.004,530.004,435.462,706,712
2024-11-044,660.004,760.004,375.004,470.004,376.717,043,989
2024-11-013,840.004,950.003,780.004,540.004,445.2519,296,840
2024-10-313,760.003,860.003,740.003,810.003,730.4952,467
2024-10-303,790.003,830.003,770.003,785.003,706.0166,967
2024-10-293,755.003,880.003,725.003,790.003,710.9165,899
← NewerPage 8 of 21 · 1,223 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.