See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.58▲ 1.12%
← 221800.KQ stock page

U2Bio Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-243,080.003,135.003,080.003,090.003,010.9720,747
2025-07-233,110.003,140.003,075.003,115.003,035.3326,775
2025-07-223,165.003,205.003,085.003,120.003,040.2039,205
2025-07-213,210.003,210.003,150.003,165.003,084.0519,406
2025-07-183,180.003,230.003,165.003,205.003,123.0322,544
2025-07-173,180.003,230.003,115.003,200.003,118.1638,339
2025-07-163,160.003,195.003,095.003,180.003,098.6751,089
2025-07-153,145.003,165.003,080.003,160.003,079.1841,402
2025-07-143,100.003,145.003,085.003,115.003,035.3333,424
2025-07-113,080.003,120.003,080.003,100.003,020.7226,595
2025-07-103,080.003,120.003,080.003,080.003,001.2336,948
2025-07-093,050.003,115.003,050.003,080.003,001.2333,735
2025-07-083,080.003,100.003,040.003,090.003,010.9749,895
2025-07-072,965.003,260.002,950.003,055.002,976.87356,814
2025-07-043,040.003,045.002,920.002,965.002,889.1764,290
2025-07-033,000.003,060.002,985.003,050.002,971.9927,244
2025-07-023,040.003,040.002,920.003,000.002,923.2741,178
2025-07-012,920.002,990.002,910.002,990.002,913.5326,223
2025-06-302,970.002,990.002,900.002,920.002,845.3294,184
2025-06-272,990.003,030.002,920.002,985.002,908.6658,874
2025-06-263,065.003,070.002,960.002,990.002,913.53166,306
2025-06-253,070.003,085.003,045.003,065.002,986.6188,406
2025-06-243,115.003,145.003,045.003,070.002,991.48117,876
2025-06-233,130.003,170.003,055.003,080.003,001.23134,249
2025-06-203,190.003,235.003,165.003,180.003,098.6748,416
2025-06-193,210.003,270.003,175.003,205.003,123.0368,204
2025-06-183,190.003,285.003,180.003,210.003,127.90124,483
2025-06-173,045.003,550.003,010.003,190.003,108.412,824,525
2025-06-163,040.003,050.002,950.003,045.002,967.1236,201
2025-06-133,195.003,250.002,950.003,040.002,962.25150,958
2025-06-123,245.003,245.003,180.003,185.003,103.5449,105
2025-06-113,165.003,260.003,155.003,250.003,166.8848,318
2025-06-103,200.003,200.003,145.003,175.003,093.8062,337
2025-06-093,240.003,240.003,150.003,200.003,118.1691,823
2025-06-053,220.003,245.003,190.003,205.003,123.0379,846
2025-06-043,320.003,320.003,235.003,240.003,157.1464,523
2025-06-023,275.003,360.003,255.003,285.003,200.9871,630
2025-05-303,260.003,385.003,235.003,280.003,196.11127,273
2025-05-293,240.003,345.003,240.003,265.003,181.50114,068
2025-05-283,240.003,295.003,225.003,250.003,166.8884,684
2025-05-273,375.003,435.003,200.003,295.003,210.73230,141
2025-05-263,410.003,500.003,325.003,355.003,269.19239,903
2025-05-233,405.003,405.003,275.003,340.003,254.58266,345
2025-05-223,325.003,695.003,325.003,460.003,371.511,758,860
2025-05-213,275.003,370.003,235.003,295.003,210.73306,455
2025-05-203,260.003,270.003,120.003,180.003,098.67326,869
2025-05-193,280.003,695.003,240.003,300.003,215.603,418,640
2025-05-163,235.003,270.003,130.003,170.003,088.9341,670
2025-05-153,275.003,305.003,235.003,265.003,181.5032,394
2025-05-143,260.003,300.003,220.003,275.003,191.2464,423
2025-05-133,295.003,295.003,215.003,260.003,176.6244,648
2025-05-123,215.003,340.003,215.003,265.003,181.5061,498
2025-05-093,270.003,295.003,240.003,250.003,166.8831,153
2025-05-083,230.003,280.003,195.003,270.003,186.3736,200
2025-05-073,145.003,265.003,105.003,230.003,147.3926,293
2025-05-023,150.003,245.003,105.003,150.003,069.4474,081
2025-04-303,300.003,300.003,125.003,130.003,049.9569,995
2025-04-293,235.003,280.003,190.003,245.003,162.0146,287
2025-04-283,215.003,235.003,170.003,225.003,142.5232,419
2025-04-253,250.003,250.003,160.003,195.003,113.2942,179
← NewerPage 6 of 12 · 719 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.