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
2024-04-263,780.003,825.003,735.003,765.003,627.879,305
2024-04-253,805.003,850.003,740.003,760.003,623.0513,690
2024-04-243,795.003,880.003,780.003,790.003,651.9612,281
2024-04-233,780.003,840.003,750.003,755.003,618.2325,006
2024-04-223,760.003,840.003,750.003,800.003,661.5920,291
2024-04-193,925.004,095.003,720.003,815.003,676.0587,810
2024-04-183,925.003,940.003,855.003,930.003,786.8635,889
2024-04-174,030.004,030.003,830.003,925.003,782.0435,462
2024-04-163,890.004,035.003,860.003,970.003,825.4027,179
2024-04-154,055.004,055.003,870.003,920.003,777.2246,128
2024-04-123,735.004,400.003,735.004,065.003,916.94495,306
2024-04-113,825.003,915.003,720.003,740.003,603.7840,471
2024-04-094,185.004,225.003,850.003,850.003,709.77150,191
2024-04-084,275.004,370.003,955.004,185.004,032.5765,486
2024-04-054,165.004,295.004,160.004,290.004,133.7562,643
2024-04-044,220.004,540.004,160.004,240.004,085.5754,693
2024-04-034,200.004,250.004,040.004,220.004,066.3083,237
2024-04-024,345.004,400.004,130.004,200.004,047.0340,484
2024-04-014,195.004,360.004,100.004,320.004,162.6543,149
2024-03-294,180.004,265.004,130.004,180.004,027.7528,283
2024-03-284,250.004,330.004,175.004,180.004,027.7524,541
2024-03-274,320.004,385.004,180.004,250.004,095.2047,306
2024-03-264,350.004,390.004,300.004,345.004,186.7420,098
2024-03-254,365.004,380.004,295.004,350.004,191.5626,695
2024-03-224,380.004,440.004,315.004,360.004,201.2022,131
2024-03-214,365.004,430.004,365.004,380.004,220.4737,004
2024-03-204,390.004,440.004,365.004,405.004,244.5625,272
2024-03-194,490.004,490.004,360.004,390.004,230.1145,954
2024-03-184,590.004,590.004,430.004,500.004,336.1053,882
2024-03-154,500.004,525.004,405.004,455.004,292.7432,700
2024-03-144,440.004,590.004,385.004,500.004,336.1040,801
2024-03-134,535.004,535.004,425.004,510.004,345.7350,892
2024-03-124,485.004,565.004,450.004,490.004,326.4663,744
2024-03-114,180.004,740.004,175.004,505.004,340.92334,064
2024-03-084,290.004,290.004,160.004,175.004,022.9467,070
2024-03-074,330.004,420.004,220.004,250.004,095.20110,577
2024-03-064,220.005,020.004,210.004,320.004,162.65948,827
2024-03-054,310.004,390.004,220.004,255.004,100.0232,025
2024-03-044,200.004,330.004,150.004,295.004,138.5789,295
2024-02-294,200.004,350.004,110.004,275.004,119.2961,564
2024-02-284,335.004,415.004,180.004,220.004,066.3064,292
2024-02-274,540.004,580.004,350.004,350.004,191.5679,942
2024-02-264,615.004,675.004,430.004,550.004,384.28102,132
2024-02-234,525.004,800.004,415.004,610.004,442.09211,945
2024-02-224,590.004,620.004,410.004,550.004,384.28102,371
2024-02-214,835.004,855.004,535.004,535.004,369.82193,921
2024-02-204,975.004,980.004,700.004,835.004,658.90261,937
2024-02-194,485.005,470.004,410.004,955.004,774.531,832,100
2024-02-164,400.004,460.004,300.004,395.004,234.9265,995
2024-02-154,480.004,480.004,300.004,345.004,186.7432,368
2024-02-144,235.004,345.004,210.004,340.004,181.9343,777
2024-02-134,180.004,290.004,155.004,230.004,075.9341,382
2024-02-084,225.004,225.004,165.004,180.004,027.7523,137
2024-02-074,270.004,345.003,925.004,170.004,018.12124,474
2024-02-064,390.004,525.004,250.004,330.004,172.29133,391
2024-02-054,650.004,665.004,495.004,500.004,336.1035,490
2024-02-024,665.004,740.004,635.004,645.004,475.8247,056
2024-02-014,805.004,830.004,660.004,665.004,495.0944,377
2024-01-314,795.004,815.004,700.004,735.004,562.5433,837
2024-01-304,605.004,820.004,605.004,820.004,644.4450,744
← NewerPage 11 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.