UBcare. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2,905.00 | 2,925.00 | 2,865.00 | 2,895.00 | 2,895.00 | 37,788 |
| 2026-10-22 | 3,040.00 | 3,040.00 | 2,905.00 | 2,930.00 | 2,930.00 | 52,455 |
| 2026-10-21 | 3,005.00 | 3,040.00 | 2,985.00 | 2,995.00 | 2,995.00 | 15,811 |
| 2026-10-20 | 3,045.00 | 3,085.00 | 3,000.00 | 3,000.00 | 3,000.00 | 40,407 |
| 2026-10-19 | 3,095.00 | 3,095.00 | 3,000.00 | 3,080.00 | 3,080.00 | 30,046 |
| 2026-10-16 | 2,955.00 | 3,070.00 | 2,955.00 | 3,065.00 | 3,065.00 | 56,444 |
| 2026-10-15 | 3,000.00 | 3,000.00 | 2,885.00 | 2,955.00 | 2,955.00 | 76,629 |
| 2026-10-14 | 3,025.00 | 3,100.00 | 3,015.00 | 3,025.00 | 3,025.00 | 42,128 |
| 2026-10-13 | 3,100.00 | 3,145.00 | 3,015.00 | 3,060.00 | 3,060.00 | 120,898 |
| 2026-10-12 | 3,190.00 | 3,215.00 | 3,110.00 | 3,175.00 | 3,175.00 | 89,776 |
| 2026-10-08 | 3,230.00 | 3,245.00 | 3,180.00 | 3,235.00 | 3,235.00 | 52,933 |
| 2026-10-07 | 3,265.00 | 3,265.00 | 3,220.00 | 3,245.00 | 3,245.00 | 33,418 |
| 2026-10-06 | 3,225.00 | 3,265.00 | 3,180.00 | 3,250.00 | 3,250.00 | 59,491 |
| 2026-10-02 | 3,205.00 | 3,230.00 | 3,190.00 | 3,230.00 | 3,230.00 | 30,334 |
| 2026-10-01 | 3,195.00 | 3,235.00 | 3,185.00 | 3,230.00 | 3,230.00 | 34,712 |
| 2026-09-30 | 3,190.00 | 3,225.00 | 3,140.00 | 3,195.00 | 3,195.00 | 57,427 |
| 2026-09-29 | 3,195.00 | 3,195.00 | 3,135.00 | 3,180.00 | 3,180.00 | 52,716 |
| 2026-09-28 | 3,100.00 | 3,230.00 | 3,070.00 | 3,195.00 | 3,195.00 | 135,919 |
Page 1 of 1 · 18 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 50.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 40.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 40.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.