U2Bio Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 16,000.00 | 20,250.00 | 15,410.00 | 18,300.00 | 18,300.00 | 2,850,504 |
| 2026-04-22 | 16,180.00 | 16,290.00 | 15,100.00 | 15,600.00 | 15,600.00 | 221,590 |
| 2026-04-21 | 17,640.00 | 17,660.00 | 15,840.00 | 16,300.00 | 16,300.00 | 281,688 |
| 2026-04-20 | 17,220.00 | 18,095.00 | 16,550.00 | 17,630.00 | 17,630.00 | 315,238 |
| 2026-04-17 | 16,870.00 | 17,500.00 | 16,440.00 | 16,720.00 | 16,720.00 | 285,746 |
| 2026-04-16 | 16,880.00 | 17,330.00 | 16,600.00 | 16,960.00 | 16,960.00 | 165,251 |
| 2026-04-15 | 17,250.00 | 17,750.00 | 16,560.00 | 16,840.00 | 16,840.00 | 338,267 |
| 2026-04-14 | 17,610.00 | 18,480.00 | 17,130.00 | 17,190.00 | 17,190.00 | 143,495 |
| 2026-04-13 | 18,350.00 | 18,350.00 | 17,320.00 | 17,510.00 | 17,510.00 | 236,951 |
| 2026-04-10 | 18,600.00 | 19,600.00 | 17,880.00 | 18,490.00 | 18,490.00 | 199,979 |
| 2026-04-09 | 18,850.00 | 20,500.00 | 18,190.00 | 18,580.00 | 18,580.00 | 274,864 |
| 2026-04-08 | 19,400.00 | 19,690.00 | 18,510.00 | 18,810.00 | 18,810.00 | 324,817 |
| 2026-04-07 | 17,930.00 | 21,500.00 | 17,760.00 | 18,980.00 | 18,980.00 | 1,364,433 |
| 2026-04-06 | 20,600.00 | 20,900.00 | 17,620.00 | 17,760.00 | 17,760.00 | 506,786 |
| 2026-04-03 | 22,850.00 | 23,300.00 | 20,650.00 | 20,650.00 | 20,650.00 | 328,605 |
| 2026-04-02 | 23,000.00 | 23,950.00 | 20,350.00 | 22,600.00 | 22,600.00 | 485,545 |
| 2026-04-01 | 19,600.00 | 24,700.00 | 19,000.00 | 22,550.00 | 22,550.00 | 1,780,964 |
| 2026-03-31 | 25,750.00 | 27,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 1,252,830 |
| 2026-03-30 | 18,120.00 | 24,250.00 | 17,640.00 | 24,250.00 | 24,250.00 | 939,215 |
| 2026-03-27 | 17,630.00 | 18,770.00 | 17,120.00 | 18,680.00 | 18,680.00 | 219,709 |
| 2026-03-26 | 17,590.00 | 18,750.00 | 16,510.00 | 18,110.00 | 18,110.00 | 321,442 |
| 2026-03-25 | 16,810.00 | 18,780.00 | 16,760.00 | 17,570.00 | 17,570.00 | 419,056 |
| 2026-03-24 | 17,790.00 | 18,050.00 | 16,210.00 | 17,000.00 | 17,000.00 | 360,898 |
| 2026-03-23 | 18,900.00 | 19,000.00 | 16,100.00 | 17,270.00 | 17,270.00 | 589,250 |
| 2026-03-20 | 20,750.00 | 20,750.00 | 18,700.00 | 19,000.00 | 19,000.00 | 694,634 |
| 2026-03-19 | 22,150.00 | 22,500.00 | 20,500.00 | 20,750.00 | 20,750.00 | 412,432 |
| 2026-03-18 | 23,600.00 | 24,000.00 | 21,650.00 | 22,600.00 | 22,600.00 | 350,156 |
| 2026-03-17 | 23,800.00 | 25,000.00 | 23,050.00 | 23,200.00 | 23,200.00 | 256,632 |
| 2026-03-16 | 24,100.00 | 25,300.00 | 22,500.00 | 23,350.00 | 23,350.00 | 354,361 |
| 2026-03-13 | 25,300.00 | 27,100.00 | 23,550.00 | 24,100.00 | 24,100.00 | 459,832 |
| 2026-03-12 | 26,900.00 | 29,200.00 | 25,600.00 | 26,300.00 | 26,300.00 | 539,794 |
| 2026-03-11 | 30,400.00 | 30,500.00 | 26,200.00 | 26,900.00 | 26,900.00 | 956,287 |
| 2026-03-10 | 23,800.00 | 28,400.00 | 22,700.00 | 28,200.00 | 28,200.00 | 1,873,109 |
| 2026-03-09 | 20,000.00 | 26,000.00 | 19,130.00 | 22,900.00 | 22,900.00 | 1,308,746 |
| 2026-03-06 | 23,000.00 | 24,500.00 | 21,600.00 | 21,900.00 | 21,900.00 | 798,178 |
| 2026-03-05 | 23,300.00 | 26,250.00 | 23,050.00 | 23,700.00 | 23,700.00 | 1,763,256 |
| 2026-03-04 | 22,200.00 | 27,600.00 | 17,100.00 | 22,550.00 | 22,550.00 | 3,773,539 |
| 2026-03-03 | 26,300.00 | 30,500.00 | 22,650.00 | 23,150.00 | 23,150.00 | 3,539,265 |
| 2026-02-26 | 25,700.00 | 32,800.00 | 25,200.00 | 26,850.00 | 26,850.00 | 7,770,604 |
| 2026-02-25 | 21,300.00 | 25,950.00 | 18,100.00 | 25,950.00 | 25,950.00 | 6,764,303 |
| 2026-02-24 | 26,700.00 | 28,950.00 | 19,970.00 | 19,970.00 | 19,970.00 | 6,504,456 |
| 2026-02-23 | 21,600.00 | 24,750.00 | 19,450.00 | 24,750.00 | 24,750.00 | 2,466,682 |
| 2026-02-19 | 14,670.00 | 19,070.00 | 14,500.00 | 19,070.00 | 19,070.00 | 6,897,203 |
| 2026-02-13 | 10,380.00 | 14,670.00 | 9,360.00 | 14,670.00 | 14,670.00 | 9,577,747 |
| 2026-02-12 | 11,290.00 | 11,290.00 | 10,300.00 | 11,290.00 | 11,290.00 | 1,074,835 |
| 2026-02-11 | 7,200.00 | 8,690.00 | 7,170.00 | 8,690.00 | 8,690.00 | 5,941,687 |
| 2026-02-10 | 5,380.00 | 6,690.00 | 5,250.00 | 6,690.00 | 6,690.00 | 9,090,605 |
| 2026-02-09 | 4,565.00 | 5,730.00 | 4,550.00 | 5,150.00 | 5,150.00 | 8,173,488 |
| 2026-02-06 | 4,580.00 | 4,630.00 | 4,380.00 | 4,480.00 | 4,480.00 | 147,267 |
| 2026-02-05 | 4,720.00 | 4,830.00 | 4,650.00 | 4,650.00 | 4,650.00 | 71,918 |
| 2026-02-04 | 4,715.00 | 4,885.00 | 4,665.00 | 4,810.00 | 4,810.00 | 104,009 |
| 2026-02-03 | 4,560.00 | 4,755.00 | 4,560.00 | 4,715.00 | 4,715.00 | 108,953 |
| 2026-02-02 | 4,615.00 | 4,760.00 | 4,545.00 | 4,570.00 | 4,570.00 | 157,725 |
| 2026-01-30 | 4,990.00 | 5,060.00 | 4,700.00 | 4,730.00 | 4,730.00 | 209,662 |
| 2026-01-29 | 4,890.00 | 5,080.00 | 4,750.00 | 4,990.00 | 4,990.00 | 321,899 |
| 2026-01-28 | 4,895.00 | 4,920.00 | 4,750.00 | 4,890.00 | 4,890.00 | 225,250 |
| 2026-01-27 | 4,865.00 | 4,945.00 | 4,680.00 | 4,840.00 | 4,840.00 | 270,290 |
| 2026-01-26 | 4,800.00 | 4,965.00 | 4,800.00 | 4,860.00 | 4,860.00 | 338,951 |
| 2026-01-23 | 4,880.00 | 5,290.00 | 4,730.00 | 4,750.00 | 4,750.00 | 1,237,159 |
| 2026-01-22 | 5,080.00 | 5,760.00 | 4,750.00 | 4,875.00 | 4,875.00 | 3,652,369 |
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.