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
2024-10-283,675.003,775.003,675.003,740.003,661.9540,109
2024-10-253,740.003,785.003,700.003,705.003,627.6867,879
2024-10-243,715.003,780.003,715.003,735.003,657.0529,453
2024-10-233,740.003,810.003,720.003,760.003,681.5338,474
2024-10-223,845.003,890.003,755.003,755.003,676.6490,390
2024-10-213,815.003,920.003,815.003,850.003,769.6529,546
2024-10-183,870.003,895.003,815.003,815.003,735.3853,313
2024-10-173,905.003,925.003,750.003,870.003,789.2458,826
2024-10-163,945.003,970.003,900.003,905.003,823.5141,163
2024-10-153,880.004,050.003,880.003,970.003,887.1563,671
2024-10-143,900.004,100.003,885.003,900.003,818.61116,528
2024-10-114,010.004,010.003,905.003,920.003,838.1937,547
2024-10-103,965.004,000.003,925.003,930.003,847.9833,570
2024-10-083,990.004,020.003,950.003,965.003,882.2578,267
2024-10-073,990.004,005.003,980.003,990.003,906.7336,511
2024-10-043,855.004,015.003,855.003,990.003,906.7398,271
2024-10-023,925.003,955.003,860.003,860.003,779.44152,668
2024-09-304,030.004,080.003,970.003,980.003,896.9465,278
2024-09-274,065.004,095.004,025.004,050.003,965.4863,265
2024-09-264,020.004,060.004,000.004,055.003,970.3767,348
2024-09-253,985.004,035.003,975.003,975.003,892.0481,293
2024-09-244,025.004,030.003,945.003,995.003,911.6368,461
2024-09-233,970.004,020.003,950.003,970.003,887.1555,525
2024-09-203,970.004,020.003,965.003,980.003,896.94113,192
2024-09-194,000.004,045.003,955.003,960.003,877.36116,247
2024-09-134,030.004,055.003,990.004,035.003,950.7994,428
2024-09-123,910.004,050.003,910.004,020.003,936.11129,623
2024-09-113,895.004,025.003,880.003,895.003,813.71146,695
2024-09-103,905.003,965.003,875.003,890.003,808.8290,685
2024-09-093,770.003,940.003,770.003,895.003,813.71137,401
2024-09-063,965.004,020.003,860.003,925.003,843.09246,007
2024-09-054,055.004,180.003,950.004,000.003,916.52255,812
2024-09-044,015.004,140.004,015.004,055.003,970.37274,453
2024-09-034,210.004,280.004,140.004,195.004,107.45324,898
2024-09-024,170.004,320.004,150.004,185.004,097.66489,444
2024-08-304,085.004,340.004,070.004,285.004,195.57819,092
2024-08-294,300.004,400.004,100.004,110.004,024.231,151,902
2024-08-284,550.004,870.004,380.004,590.004,494.212,609,109
2024-08-274,800.005,220.004,435.004,495.004,401.199,943,501
2024-08-264,080.004,480.004,080.004,410.004,317.971,278,885
2024-08-234,230.004,230.004,050.004,080.003,994.85180,388
2024-08-224,295.004,355.004,185.004,230.004,141.72101,215
2024-08-214,320.004,445.004,260.004,290.004,200.47132,296
2024-08-204,495.004,515.004,385.004,395.004,303.28289,017
2024-08-194,200.004,455.004,190.004,410.004,317.97452,314
2024-08-164,110.004,190.004,090.004,190.004,102.5689,307
2024-08-144,160.004,160.004,060.004,105.004,019.3383,371
2024-08-134,130.004,175.004,010.004,065.003,980.17129,967
2024-08-124,165.004,215.004,125.004,165.004,078.0876,619
2024-08-094,255.004,325.004,160.004,160.004,073.18145,124
2024-08-083,975.004,225.003,945.004,220.004,131.93300,386
2024-08-073,875.004,060.003,875.004,010.003,926.31135,721
2024-08-063,525.003,950.003,525.003,920.003,838.19313,736
2024-08-054,200.004,285.003,460.003,570.003,495.50626,407
2024-08-024,390.004,450.004,310.004,320.004,229.84151,729
2024-08-014,395.004,475.004,395.004,465.004,371.8247,384
2024-07-314,375.004,430.004,375.004,410.004,317.9749,154
2024-07-304,485.004,485.004,415.004,415.004,322.8647,958
2024-07-294,425.004,495.004,425.004,470.004,376.7127,894
2024-07-264,410.004,480.004,410.004,430.004,337.5575,609
← NewerPage 9 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.