See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.44▲ 0.98%
← 221800.KQ stock page

U2Bio Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-243,510.003,600.003,350.003,370.003,283.81115,277
2025-10-233,600.003,605.003,460.003,490.003,400.7421,656
2025-10-223,480.003,620.003,455.003,600.003,507.9328,997
2025-10-213,520.003,605.003,455.003,480.003,391.0026,425
2025-10-203,520.003,605.003,500.003,520.003,429.9727,929
2025-10-173,465.003,565.003,445.003,520.003,429.9730,526
2025-10-163,440.003,505.003,425.003,495.003,405.6133,504
2025-10-153,350.003,565.003,340.003,440.003,352.02107,456
2025-10-143,405.003,410.003,310.003,355.003,269.1937,647
2025-10-133,195.003,415.003,190.003,405.003,317.9265,791
2025-10-103,240.003,275.003,180.003,235.003,152.2627,329
2025-10-023,225.003,365.003,220.003,260.003,176.6269,999
2025-10-013,250.003,305.003,215.003,250.003,166.8831,659
2025-09-303,240.003,290.003,180.003,250.003,166.8827,142
2025-09-293,170.003,290.003,170.003,220.003,137.6533,302
2025-09-263,200.003,250.003,190.003,200.003,118.1636,303
2025-09-253,255.003,255.003,180.003,200.003,118.1633,225
2025-09-243,285.003,310.003,195.003,255.003,171.7567,795
2025-09-233,220.003,280.003,190.003,250.003,166.8846,227
2025-09-223,225.003,275.003,195.003,215.003,132.7729,492
2025-09-193,195.003,250.003,175.003,240.003,157.1471,401
2025-09-183,165.003,200.003,135.003,170.003,088.9349,250
2025-09-173,165.003,195.003,145.003,160.003,079.1821,423
2025-09-163,195.003,200.003,160.003,165.003,084.0522,522
2025-09-153,190.003,255.003,155.003,215.003,132.7752,520
2025-09-123,105.003,295.003,105.003,205.003,123.03234,516
2025-09-113,095.003,145.003,095.003,100.003,020.7215,398
2025-09-103,095.003,140.003,095.003,105.003,025.599,707
2025-09-093,105.003,140.003,100.003,105.003,025.597,715
2025-09-083,100.003,125.003,095.003,100.003,020.7213,988
2025-09-053,090.003,295.003,080.003,100.003,020.72141,787
2025-09-043,150.003,150.003,085.003,100.003,020.728,898
2025-09-033,085.003,105.003,080.003,095.003,015.845,965
2025-09-023,060.003,110.003,060.003,110.003,030.4615,256
2025-09-013,115.003,115.003,070.003,090.003,010.9765,438
2025-08-293,120.003,125.003,090.003,115.003,035.3328,580
2025-08-283,105.003,155.003,075.003,125.003,045.0819,543
2025-08-273,140.003,140.003,060.003,105.003,025.5926,698
2025-08-263,140.003,170.003,110.003,145.003,064.5719,262
2025-08-253,140.003,160.003,110.003,130.003,049.959,273
2025-08-223,110.003,120.003,090.003,120.003,040.2015,881
2025-08-213,110.003,130.003,080.003,110.003,030.4625,182
2025-08-203,070.003,160.003,065.003,105.003,025.5929,620
2025-08-193,100.003,130.003,075.003,100.003,020.7224,978
2025-08-183,125.003,185.003,100.003,100.003,020.7213,528
2025-08-143,100.003,145.003,095.003,125.003,045.0828,037
2025-08-133,090.003,185.003,085.003,100.003,020.7287,677
2025-08-123,095.003,125.003,080.003,100.003,020.727,794
2025-08-113,150.003,150.003,095.003,095.003,015.8420,732
2025-08-083,065.003,150.003,060.003,150.003,069.4413,784
2025-08-073,045.003,105.003,020.003,095.003,015.8425,437
2025-08-063,080.003,105.003,010.003,050.002,971.9939,977
2025-08-053,040.003,100.003,020.003,050.002,971.9932,812
2025-08-043,060.003,105.003,010.003,030.002,952.5146,411
2025-08-013,135.003,200.003,060.003,060.002,981.7483,140
2025-07-313,100.003,165.003,075.003,130.003,049.9515,725
2025-07-303,090.003,155.003,070.003,095.003,015.8423,099
2025-07-293,085.003,140.003,070.003,115.003,035.3317,326
2025-07-283,075.003,250.003,075.003,100.003,020.7254,827
2025-07-253,090.003,140.003,090.003,100.003,020.7216,466
← NewerPage 5 of 12 · 719 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-2730.0000 KRW
2023-12-2730.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.