U2Bio Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4,520.00 | 4,890.00 | 4,520.00 | 4,855.00 | 4,855.00 | 34,873 |
| 2026-07-22 | 4,940.00 | 5,010.00 | 4,520.00 | 4,520.00 | 4,520.00 | 16,912 |
| 2026-07-21 | 4,735.00 | 4,980.00 | 4,455.00 | 4,660.00 | 4,660.00 | 31,949 |
| 2026-07-20 | 4,635.00 | 5,070.00 | 4,500.00 | 4,600.00 | 4,600.00 | 44,969 |
| 2026-07-16 | 5,010.00 | 5,250.00 | 4,795.00 | 4,810.00 | 4,810.00 | 20,059 |
| 2026-07-15 | 5,000.00 | 5,430.00 | 5,000.00 | 5,250.00 | 5,250.00 | 30,359 |
| 2026-07-14 | 4,820.00 | 5,170.00 | 4,710.00 | 5,000.00 | 5,000.00 | 50,926 |
| 2026-07-13 | 5,260.00 | 5,780.00 | 4,980.00 | 5,160.00 | 5,160.00 | 58,221 |
| 2026-07-10 | 5,100.00 | 5,490.00 | 5,100.00 | 5,250.00 | 5,250.00 | 40,982 |
| 2026-07-09 | 5,500.00 | 5,510.00 | 5,010.00 | 5,150.00 | 5,150.00 | 32,555 |
| 2026-07-08 | 5,580.00 | 5,580.00 | 5,130.00 | 5,500.00 | 5,500.00 | 29,907 |
| 2026-07-07 | 5,520.00 | 5,950.00 | 5,320.00 | 5,530.00 | 5,530.00 | 24,517 |
| 2026-07-06 | 5,660.00 | 5,920.00 | 5,430.00 | 5,600.00 | 5,600.00 | 66,447 |
| 2026-07-03 | 5,450.00 | 5,850.00 | 5,200.00 | 5,660.00 | 5,660.00 | 82,068 |
| 2026-07-02 | 5,950.00 | 6,040.00 | 5,440.00 | 5,450.00 | 5,450.00 | 58,374 |
| 2026-07-01 | 5,950.00 | 6,330.00 | 5,860.00 | 6,040.00 | 6,040.00 | 35,807 |
| 2026-06-30 | 6,510.00 | 6,510.00 | 5,920.00 | 6,000.00 | 6,000.00 | 44,680 |
| 2026-06-29 | 6,110.00 | 7,200.00 | 6,010.00 | 6,510.00 | 6,510.00 | 52,630 |
| 2026-06-26 | 6,110.00 | 6,240.00 | 5,800.00 | 6,110.00 | 6,110.00 | 78,739 |
| 2026-06-25 | 6,360.00 | 6,740.00 | 5,730.00 | 6,110.00 | 6,110.00 | 125,276 |
| 2026-06-24 | 6,230.00 | 6,670.00 | 6,160.00 | 6,350.00 | 6,350.00 | 71,995 |
| 2026-06-23 | 7,330.00 | 7,370.00 | 6,190.00 | 6,440.00 | 6,440.00 | 215,542 |
| 2026-06-22 | 7,240.00 | 7,370.00 | 6,520.00 | 7,330.00 | 7,330.00 | 225,237 |
| 2026-06-19 | 7,500.00 | 8,000.00 | 6,760.00 | 7,240.00 | 7,240.00 | 58,825 |
| 2026-06-18 | 7,800.00 | 7,940.00 | 7,550.00 | 7,680.00 | 7,680.00 | 58,248 |
| 2026-06-17 | 8,630.00 | 8,880.00 | 7,770.00 | 7,870.00 | 7,870.00 | 55,594 |
| 2026-06-16 | 8,070.00 | 8,690.00 | 8,000.00 | 8,610.00 | 8,610.00 | 48,096 |
| 2026-06-15 | 8,410.00 | 8,640.00 | 7,980.00 | 8,050.00 | 8,050.00 | 66,070 |
| 2026-06-12 | 8,200.00 | 8,750.00 | 7,810.00 | 8,410.00 | 8,410.00 | 103,392 |
| 2026-06-11 | 8,350.00 | 8,600.00 | 7,820.00 | 8,260.00 | 8,260.00 | 38,159 |
| 2026-06-10 | 8,790.00 | 8,880.00 | 7,930.00 | 8,430.00 | 8,430.00 | 45,012 |
| 2026-06-09 | 8,280.00 | 9,000.00 | 8,250.00 | 8,790.00 | 8,790.00 | 58,890 |
| 2026-06-08 | 9,160.00 | 9,180.00 | 7,970.00 | 8,580.00 | 8,580.00 | 99,891 |
| 2026-06-05 | 9,600.00 | 9,600.00 | 8,650.00 | 9,160.00 | 9,160.00 | 82,161 |
| 2026-06-04 | 9,500.00 | 9,560.00 | 8,960.00 | 9,230.00 | 9,230.00 | 73,679 |
| 2026-06-02 | 9,800.00 | 9,870.00 | 8,830.00 | 9,620.00 | 9,620.00 | 107,487 |
| 2026-06-01 | 10,410.00 | 10,410.00 | 8,800.00 | 9,810.00 | 9,810.00 | 349,727 |
| 2026-05-29 | 10,980.00 | 11,300.00 | 10,100.00 | 10,700.00 | 10,700.00 | 127,536 |
| 2026-05-28 | 11,080.00 | 11,210.00 | 10,100.00 | 10,970.00 | 10,970.00 | 134,653 |
| 2026-05-27 | 11,570.00 | 11,570.00 | 10,990.00 | 11,080.00 | 11,080.00 | 129,855 |
| 2026-05-26 | 11,290.00 | 12,800.00 | 10,880.00 | 11,380.00 | 11,380.00 | 285,056 |
| 2026-05-22 | 12,640.00 | 13,340.00 | 11,850.00 | 12,240.00 | 12,240.00 | 209,979 |
| 2026-05-21 | 12,800.00 | 12,950.00 | 12,120.00 | 12,120.00 | 12,120.00 | 88,160 |
| 2026-05-20 | 12,010.00 | 13,400.00 | 11,000.00 | 12,540.00 | 12,540.00 | 259,463 |
| 2026-05-19 | 11,960.00 | 13,260.00 | 11,540.00 | 12,010.00 | 12,010.00 | 140,941 |
| 2026-05-18 | 13,140.00 | 13,140.00 | 11,950.00 | 12,500.00 | 12,500.00 | 222,640 |
| 2026-05-15 | 13,950.00 | 14,160.00 | 12,990.00 | 13,150.00 | 13,150.00 | 187,975 |
| 2026-05-14 | 15,480.00 | 15,680.00 | 13,880.00 | 13,880.00 | 13,880.00 | 426,606 |
| 2026-05-13 | 17,270.00 | 17,990.00 | 15,830.00 | 16,580.00 | 16,580.00 | 246,035 |
| 2026-05-12 | 15,340.00 | 19,000.00 | 15,000.00 | 17,260.00 | 17,260.00 | 456,583 |
| 2026-05-11 | 16,070.00 | 16,400.00 | 15,160.00 | 15,340.00 | 15,340.00 | 165,537 |
| 2026-05-08 | 16,650.00 | 17,000.00 | 15,900.00 | 16,060.00 | 16,060.00 | 136,119 |
| 2026-05-07 | 16,960.00 | 17,460.00 | 16,550.00 | 16,650.00 | 16,650.00 | 105,668 |
| 2026-05-06 | 16,810.00 | 17,940.00 | 16,610.00 | 17,200.00 | 17,200.00 | 199,037 |
| 2026-05-04 | 18,250.00 | 19,500.00 | 16,100.00 | 17,200.00 | 17,200.00 | 470,543 |
| 2026-04-30 | 17,900.00 | 18,590.00 | 17,060.00 | 18,250.00 | 18,250.00 | 241,616 |
| 2026-04-29 | 19,450.00 | 20,200.00 | 17,910.00 | 18,050.00 | 18,050.00 | 353,074 |
| 2026-04-28 | 20,100.00 | 24,000.00 | 19,450.00 | 19,490.00 | 19,490.00 | 918,957 |
| 2026-04-27 | 19,640.00 | 20,800.00 | 19,240.00 | 20,400.00 | 20,400.00 | 335,703 |
| 2026-04-24 | 18,000.00 | 21,600.00 | 17,090.00 | 20,450.00 | 20,450.00 | 1,322,005 |
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.