See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 221800.KQ stock page

U2Bio Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-264,140.004,630.004,135.004,305.004,148.20694,512
2024-07-254,350.004,650.004,215.004,215.004,061.48466,034
2024-07-244,120.004,800.004,050.004,420.004,259.013,480,735
2024-07-233,515.004,610.003,510.004,160.004,008.484,826,658
2024-07-223,830.003,925.003,470.003,560.003,430.34168,826
2024-07-194,000.004,395.003,765.003,780.003,642.32608,296
2024-07-184,085.004,270.003,725.003,910.003,767.59691,164
2024-07-173,400.004,420.003,400.004,270.004,114.482,315,985
2024-07-163,420.003,470.003,355.003,400.003,276.1615,609
2024-07-123,500.003,540.003,440.003,470.003,343.6124,265
2024-07-113,545.003,590.003,505.003,555.003,425.5210,078
2024-07-103,625.003,630.003,535.003,570.003,439.9712,900
2024-07-093,575.003,630.003,530.003,630.003,497.7912,757
2024-07-083,525.003,580.003,500.003,575.003,444.795,115
2024-07-053,515.003,570.003,490.003,500.003,372.5218,305
2024-07-043,555.003,620.003,455.003,515.003,386.9839,674
2024-07-033,700.003,700.003,550.003,550.003,420.7040,327
2024-07-023,760.003,800.003,635.003,700.003,565.2437,743
2024-07-013,695.003,790.003,690.003,760.003,623.059,071
2024-06-283,675.003,780.003,670.003,740.003,603.7818,881
2024-06-273,670.003,790.003,670.003,710.003,574.8715,493
2024-06-263,790.003,820.003,670.003,670.003,536.3312,837
2024-06-253,650.003,760.003,590.003,745.003,608.6029,609
2024-06-243,700.003,790.003,590.003,680.003,545.9730,269
2024-06-213,720.003,890.003,690.003,720.003,584.5126,436
2024-06-203,765.003,880.003,700.003,720.003,584.5155,121
2024-06-193,855.003,900.003,735.003,800.003,661.5960,497
2024-06-183,950.003,990.003,850.003,900.003,757.9527,721
2024-06-174,190.004,210.003,920.003,950.003,806.1329,160
2024-06-144,195.004,195.004,020.004,180.004,027.7549,596
2024-06-134,230.004,230.004,065.004,195.004,042.2127,747
2024-06-124,175.004,260.004,145.004,195.004,042.2117,713
2024-06-114,245.004,285.004,165.004,255.004,100.0214,724
2024-06-104,245.004,285.004,020.004,245.004,090.3942,534
2024-06-074,390.004,400.004,100.004,245.004,090.3929,275
2024-06-054,600.004,600.004,335.004,370.004,210.8361,570
2024-06-044,570.004,605.004,425.004,585.004,418.0034,914
2024-06-034,500.004,595.004,420.004,520.004,355.3737,724
2024-05-314,525.004,535.004,400.004,500.004,336.1021,191
2024-05-304,530.004,575.004,350.004,545.004,379.4638,031
2024-05-294,480.004,595.004,390.004,530.004,365.0176,879
2024-05-284,700.004,745.004,455.004,475.004,312.01137,320
2024-05-274,545.004,730.004,470.004,675.004,504.72185,690
2024-05-244,410.004,720.004,370.004,500.004,336.10239,652
2024-05-234,165.004,470.004,020.004,400.004,239.74174,224
2024-05-224,095.004,475.003,990.004,170.004,018.12343,504
2024-05-213,900.004,155.003,810.003,990.003,844.6798,172
2024-05-204,000.004,000.003,860.003,865.003,724.2314,466
2024-05-174,110.004,140.003,940.004,000.003,854.3127,730
2024-05-163,990.004,155.003,915.004,110.003,960.3058,238
2024-05-143,870.004,050.003,830.003,985.003,839.8696,556
2024-05-133,905.003,910.003,795.003,870.003,729.0523,249
2024-05-103,770.003,925.003,725.003,900.003,757.9570,497
2024-05-093,800.003,800.003,730.003,770.003,632.6916,412
2024-05-083,800.003,870.003,765.003,795.003,656.7816,521
2024-05-073,870.003,935.003,785.003,830.003,690.5038,686
2024-05-033,920.003,920.003,820.003,860.003,719.4119,628
2024-05-023,840.003,955.003,830.003,860.003,719.4115,504
2024-04-303,815.003,880.003,800.003,845.003,704.9613,400
2024-04-293,765.003,825.003,755.003,805.003,666.4145,984
← NewerPage 10 of 12 · 720 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.