U2Bio Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5,080.00 | 5,760.00 | 4,750.00 | 4,875.00 | 4,875.00 | 3,652,369 |
| 2026-01-21 | 5,000.00 | 5,130.00 | 4,900.00 | 5,030.00 | 5,030.00 | 422,149 |
| 2026-01-20 | 5,150.00 | 5,480.00 | 5,100.00 | 5,210.00 | 5,210.00 | 951,652 |
| 2026-01-19 | 5,270.00 | 5,650.00 | 5,050.00 | 5,150.00 | 5,150.00 | 2,080,851 |
| 2026-01-16 | 5,610.00 | 5,800.00 | 5,120.00 | 5,220.00 | 5,220.00 | 1,266,270 |
| 2026-01-15 | 6,070.00 | 6,130.00 | 5,460.00 | 5,580.00 | 5,580.00 | 1,453,409 |
| 2026-01-14 | 6,190.00 | 6,800.00 | 5,770.00 | 6,070.00 | 6,070.00 | 15,702,630 |
| 2026-01-13 | 4,545.00 | 5,490.00 | 4,530.00 | 5,490.00 | 5,490.00 | 2,138,350 |
| 2026-01-12 | 4,200.00 | 4,345.00 | 4,140.00 | 4,225.00 | 4,225.00 | 213,277 |
| 2026-01-09 | 4,150.00 | 4,300.00 | 4,115.00 | 4,185.00 | 4,185.00 | 120,762 |
| 2026-01-08 | 4,340.00 | 4,360.00 | 4,160.00 | 4,185.00 | 4,185.00 | 122,434 |
| 2026-01-07 | 4,220.00 | 4,360.00 | 4,130.00 | 4,360.00 | 4,360.00 | 197,305 |
| 2026-01-06 | 4,260.00 | 4,350.00 | 4,130.00 | 4,195.00 | 4,195.00 | 164,177 |
| 2026-01-05 | 3,960.00 | 4,535.00 | 3,950.00 | 4,255.00 | 4,255.00 | 1,525,054 |
| 2026-01-02 | 3,960.00 | 4,355.00 | 3,900.00 | 3,995.00 | 3,995.00 | 609,209 |
| 2025-12-30 | 3,905.00 | 4,020.00 | 3,905.00 | 3,920.00 | 3,920.00 | 133,962 |
| 2025-12-29 | 4,045.00 | 4,240.00 | 3,925.00 | 3,940.00 | 3,940.00 | 393,414 |
| 2025-12-26 | 4,350.00 | 5,080.00 | 3,910.00 | 3,910.00 | 3,810.00 | 1,154,701 |
| 2025-12-24 | 4,405.00 | 4,500.00 | 4,310.00 | 4,360.00 | 4,248.49 | 144,249 |
| 2025-12-23 | 4,465.00 | 4,510.00 | 4,290.00 | 4,390.00 | 4,277.72 | 206,974 |
| 2025-12-22 | 4,600.00 | 4,610.00 | 4,440.00 | 4,510.00 | 4,394.65 | 168,231 |
| 2025-12-19 | 4,515.00 | 4,735.00 | 4,380.00 | 4,475.00 | 4,360.55 | 418,399 |
| 2025-12-18 | 4,600.00 | 4,650.00 | 4,480.00 | 4,495.00 | 4,380.04 | 206,657 |
| 2025-12-17 | 4,800.00 | 5,040.00 | 4,670.00 | 4,690.00 | 4,570.05 | 317,455 |
| 2025-12-16 | 4,965.00 | 4,965.00 | 4,727.00 | 4,765.00 | 4,643.13 | 277,708 |
| 2025-12-15 | 5,080.00 | 5,080.00 | 4,880.00 | 4,960.00 | 4,833.15 | 305,508 |
| 2025-12-12 | 5,270.00 | 5,270.00 | 4,985.00 | 5,100.00 | 4,969.57 | 346,719 |
| 2025-12-11 | 5,110.00 | 5,490.00 | 5,110.00 | 5,210.00 | 5,076.75 | 824,439 |
| 2025-12-10 | 5,150.00 | 5,300.00 | 5,000.00 | 5,180.00 | 5,047.52 | 446,107 |
| 2025-12-09 | 4,970.00 | 5,750.00 | 4,760.00 | 5,210.00 | 5,076.75 | 2,979,940 |
| 2025-12-08 | 5,100.00 | 5,200.00 | 4,875.00 | 4,940.00 | 4,813.66 | 482,696 |
| 2025-12-05 | 5,510.00 | 5,570.00 | 5,110.00 | 5,140.00 | 5,008.54 | 529,287 |
| 2025-12-04 | 5,680.00 | 5,850.00 | 5,400.00 | 5,490.00 | 5,349.59 | 684,260 |
| 2025-12-03 | 5,650.00 | 6,090.00 | 5,630.00 | 5,630.00 | 5,486.01 | 1,407,543 |
| 2025-12-02 | 5,550.00 | 5,990.00 | 5,300.00 | 5,650.00 | 5,505.50 | 2,007,303 |
| 2025-12-01 | 5,920.00 | 5,970.00 | 5,510.00 | 5,550.00 | 5,408.06 | 645,335 |
| 2025-11-28 | 5,730.00 | 5,900.00 | 5,590.00 | 5,730.00 | 5,583.45 | 885,842 |
| 2025-11-27 | 6,350.00 | 6,400.00 | 5,600.00 | 5,650.00 | 5,505.50 | 1,401,921 |
| 2025-11-26 | 6,010.00 | 6,320.00 | 5,940.00 | 6,170.00 | 6,012.20 | 2,563,763 |
| 2025-11-25 | 5,820.00 | 6,900.00 | 5,810.00 | 5,920.00 | 5,768.59 | 6,529,752 |
| 2025-11-24 | 6,120.00 | 6,800.00 | 5,830.00 | 5,850.00 | 5,700.38 | 2,052,161 |
| 2025-11-21 | 6,780.00 | 7,100.00 | 6,190.00 | 6,270.00 | 6,109.64 | 6,722,484 |
| 2025-11-20 | 6,380.00 | 6,780.00 | 6,220.00 | 6,720.00 | 6,548.13 | 4,452,831 |
| 2025-11-19 | 6,700.00 | 7,900.00 | 6,210.00 | 6,410.00 | 6,246.06 | 13,503,080 |
| 2025-11-18 | 5,080.00 | 6,630.00 | 4,975.00 | 6,630.00 | 6,460.43 | 8,368,285 |
| 2025-11-17 | 4,820.00 | 5,660.00 | 4,650.00 | 5,100.00 | 4,969.57 | 3,534,078 |
| 2025-11-14 | 4,970.00 | 6,180.00 | 4,970.00 | 5,250.00 | 5,115.73 | 8,560,345 |
| 2025-11-13 | 5,100.00 | 5,880.00 | 4,930.00 | 4,970.00 | 4,842.89 | 4,059,061 |
| 2025-11-12 | 5,720.00 | 6,460.00 | 5,100.00 | 5,210.00 | 5,076.75 | 6,482,092 |
| 2025-11-11 | 4,605.00 | 6,250.00 | 4,350.00 | 5,830.00 | 5,680.90 | 19,185,480 |
| 2025-11-10 | 5,240.00 | 5,590.00 | 4,760.00 | 4,815.00 | 4,691.85 | 3,775,274 |
| 2025-11-07 | 5,610.00 | 5,860.00 | 4,645.00 | 4,890.00 | 4,764.94 | 6,490,178 |
| 2025-11-06 | 5,210.00 | 6,050.00 | 5,050.00 | 6,050.00 | 5,895.27 | 5,183,104 |
| 2025-11-05 | 3,585.00 | 4,660.00 | 3,490.00 | 4,660.00 | 4,540.82 | 3,554,101 |
| 2025-11-04 | 3,485.00 | 3,830.00 | 3,445.00 | 3,585.00 | 3,493.31 | 90,156 |
| 2025-11-03 | 3,465.00 | 3,560.00 | 3,400.00 | 3,490.00 | 3,400.74 | 26,124 |
| 2025-10-31 | 3,615.00 | 3,650.00 | 3,400.00 | 3,500.00 | 3,410.49 | 47,047 |
| 2025-10-30 | 3,700.00 | 3,700.00 | 3,335.00 | 3,535.00 | 3,444.59 | 172,358 |
| 2025-10-29 | 3,380.00 | 3,415.00 | 3,340.00 | 3,340.00 | 3,254.58 | 13,198 |
| 2025-10-28 | 3,360.00 | 3,420.00 | 3,360.00 | 3,375.00 | 3,288.68 | 14,164 |
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.