U2Bio Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 4,650.00 | 4,690.00 | 4,575.00 | 4,640.00 | 4,471.00 | 36,726 |
| 2024-01-26 | 4,600.00 | 4,665.00 | 4,580.00 | 4,640.00 | 4,471.00 | 36,810 |
| 2024-01-25 | 4,830.00 | 4,850.00 | 4,540.00 | 4,590.00 | 4,422.82 | 110,627 |
| 2024-01-24 | 5,050.00 | 5,090.00 | 4,755.00 | 4,830.00 | 4,654.08 | 101,598 |
| 2024-01-23 | 4,950.00 | 5,110.00 | 4,810.00 | 5,050.00 | 4,866.07 | 63,808 |
| 2024-01-22 | 5,130.00 | 5,130.00 | 4,905.00 | 4,970.00 | 4,788.98 | 77,494 |
| 2024-01-19 | 5,150.00 | 5,220.00 | 5,030.00 | 5,090.00 | 4,904.61 | 45,223 |
| 2024-01-18 | 5,150.00 | 5,220.00 | 5,040.00 | 5,150.00 | 4,962.42 | 65,022 |
| 2024-01-17 | 5,320.00 | 5,350.00 | 5,090.00 | 5,170.00 | 4,981.70 | 92,967 |
| 2024-01-16 | 5,310.00 | 5,380.00 | 5,220.00 | 5,310.00 | 5,116.60 | 65,959 |
| 2024-01-15 | 5,500.00 | 5,500.00 | 5,290.00 | 5,310.00 | 5,116.60 | 376,062 |
| 2024-01-12 | 5,420.00 | 5,460.00 | 5,220.00 | 5,460.00 | 5,261.13 | 178,599 |
| 2024-01-11 | 5,480.00 | 5,480.00 | 5,370.00 | 5,400.00 | 5,203.32 | 75,769 |
| 2024-01-10 | 5,570.00 | 5,570.00 | 5,350.00 | 5,440.00 | 5,241.86 | 82,972 |
| 2024-01-09 | 5,620.00 | 5,620.00 | 5,470.00 | 5,550.00 | 5,347.86 | 92,766 |
| 2024-01-08 | 5,410.00 | 5,690.00 | 5,410.00 | 5,510.00 | 5,309.31 | 191,827 |
| 2024-01-05 | 5,340.00 | 5,430.00 | 5,250.00 | 5,410.00 | 5,212.95 | 165,775 |
| 2024-01-04 | 5,330.00 | 5,400.00 | 5,290.00 | 5,340.00 | 5,145.50 | 103,842 |
| 2024-01-03 | 5,300.00 | 5,410.00 | 5,250.00 | 5,340.00 | 5,145.50 | 123,291 |
| 2024-01-02 | 5,240.00 | 5,340.00 | 5,210.00 | 5,300.00 | 5,106.96 | 69,375 |
| 2023-12-28 | 5,420.00 | 5,420.00 | 5,270.00 | 5,280.00 | 5,087.69 | 100,751 |
| 2023-12-27 | 5,350.00 | 5,450.00 | 5,350.00 | 5,360.00 | 5,164.78 | 95,841 |
| 2023-12-26 | 5,260.00 | 5,500.00 | 5,250.00 | 5,370.00 | 5,145.50 | 160,301 |
| 2023-12-22 | 5,330.00 | 6,050.00 | 5,140.00 | 5,290.00 | 5,068.85 | 940,245 |
| 2023-12-21 | 5,400.00 | 5,510.00 | 5,310.00 | 5,310.00 | 5,088.01 | 161,286 |
| 2023-12-20 | 5,540.00 | 5,540.00 | 5,380.00 | 5,400.00 | 5,174.25 | 159,431 |
| 2023-12-19 | 5,330.00 | 5,510.00 | 5,330.00 | 5,430.00 | 5,203.00 | 118,842 |
| 2023-12-18 | 5,310.00 | 5,470.00 | 5,270.00 | 5,340.00 | 5,116.76 | 175,977 |
| 2023-12-15 | 5,440.00 | 5,440.00 | 5,260.00 | 5,270.00 | 5,049.68 | 176,094 |
| 2023-12-14 | 5,600.00 | 5,600.00 | 5,350.00 | 5,380.00 | 5,155.09 | 162,828 |
| 2023-12-13 | 5,610.00 | 5,800.00 | 5,400.00 | 5,540.00 | 5,308.40 | 182,024 |
| 2023-12-12 | 5,710.00 | 5,860.00 | 5,590.00 | 5,630.00 | 5,394.63 | 209,832 |
| 2023-12-11 | 5,640.00 | 5,990.00 | 5,490.00 | 5,710.00 | 5,471.29 | 524,122 |
| 2023-12-08 | 5,630.00 | 5,740.00 | 5,540.00 | 5,570.00 | 5,337.14 | 220,578 |
| 2023-12-07 | 5,550.00 | 6,230.00 | 5,550.00 | 5,680.00 | 5,442.54 | 1,821,817 |
| 2023-12-06 | 5,340.00 | 5,870.00 | 5,320.00 | 5,540.00 | 5,308.40 | 529,220 |
| 2023-12-05 | 5,460.00 | 5,560.00 | 5,280.00 | 5,370.00 | 5,145.50 | 272,673 |
| 2023-12-04 | 5,800.00 | 5,810.00 | 5,520.00 | 5,570.00 | 5,337.14 | 308,953 |
| 2023-12-01 | 5,840.00 | 6,150.00 | 5,800.00 | 5,830.00 | 5,586.27 | 711,013 |
| 2023-11-30 | 5,630.00 | 6,190.00 | 5,630.00 | 5,840.00 | 5,595.86 | 803,315 |
| 2023-11-29 | 5,980.00 | 6,170.00 | 5,670.00 | 5,690.00 | 5,452.13 | 591,659 |
| 2023-11-28 | 6,220.00 | 6,280.00 | 5,830.00 | 5,880.00 | 5,634.18 | 708,621 |
| 2023-11-27 | 5,880.00 | 6,880.00 | 5,750.00 | 6,280.00 | 6,017.46 | 4,348,548 |
| 2023-11-24 | 5,260.00 | 6,450.00 | 5,240.00 | 5,910.00 | 5,662.93 | 8,684,206 |
| 2023-11-23 | 5,390.00 | 5,610.00 | 5,270.00 | 5,280.00 | 5,059.27 | 317,676 |
| 2023-11-22 | 5,530.00 | 5,610.00 | 5,290.00 | 5,390.00 | 5,164.67 | 315,495 |
| 2023-11-21 | 5,290.00 | 6,100.00 | 5,200.00 | 5,520.00 | 5,289.23 | 2,351,732 |
| 2023-11-20 | 5,270.00 | 5,450.00 | 5,180.00 | 5,260.00 | 5,040.10 | 276,480 |
| 2023-11-17 | 5,610.00 | 5,610.00 | 5,120.00 | 5,230.00 | 5,011.36 | 589,598 |
| 2023-11-16 | 5,750.00 | 5,750.00 | 5,450.00 | 5,520.00 | 5,289.23 | 379,646 |
| 2023-11-15 | 5,810.00 | 5,860.00 | 5,660.00 | 5,680.00 | 5,442.54 | 407,937 |
| 2023-11-14 | 5,840.00 | 6,080.00 | 5,660.00 | 5,760.00 | 5,519.20 | 1,146,385 |
| 2023-11-13 | 6,100.00 | 6,260.00 | 5,500.00 | 5,640.00 | 5,404.22 | 1,048,478 |
| 2023-11-10 | 6,480.00 | 6,890.00 | 6,000.00 | 6,010.00 | 5,758.75 | 1,219,724 |
| 2023-11-09 | 6,690.00 | 6,760.00 | 6,060.00 | 6,300.00 | 6,036.62 | 849,315 |
| 2023-11-08 | 7,010.00 | 7,700.00 | 6,640.00 | 6,800.00 | 6,515.72 | 3,374,845 |
| 2023-11-07 | 8,460.00 | 8,500.00 | 7,150.00 | 7,170.00 | 6,870.25 | 2,394,227 |
| 2023-11-06 | 9,690.00 | 9,700.00 | 8,540.00 | 8,800.00 | 8,432.11 | 5,182,532 |
| 2023-11-03 | 9,300.00 | 10,950.00 | 9,300.00 | 10,290.00 | 9,859.82 | 18,955,100 |
| 2023-11-02 | 6,000.00 | 10,730.00 | 5,690.00 | 8,550.00 | 8,192.56 | 39,673,559 |
← NewerPage 12 of 12 · 720 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.