See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 221800.KQ stock page

U2Bio Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-243,170.003,295.003,145.003,215.003,132.77116,033
2025-04-233,170.003,170.003,115.003,145.003,064.5746,906
2025-04-223,140.003,160.003,080.003,140.003,059.6968,396
2025-04-213,155.003,270.003,130.003,150.003,069.4461,629
2025-04-183,220.003,250.003,130.003,185.003,103.5496,278
2025-04-173,235.003,340.003,210.003,220.003,137.65133,879
2025-04-163,290.003,450.003,190.003,210.003,127.90495,341
2025-04-153,245.003,270.003,160.003,220.003,137.65112,056
2025-04-143,150.003,260.003,130.003,235.003,152.26119,894
2025-04-113,030.003,145.003,010.003,115.003,035.3390,053
2025-04-103,115.003,115.002,950.003,050.002,971.9965,870
2025-04-092,995.003,045.002,850.002,875.002,801.47100,774
2025-04-083,010.003,125.002,980.003,020.002,942.7697,926
2025-04-073,050.003,090.002,940.002,945.002,869.68127,476
2025-04-043,110.003,175.003,000.003,170.003,088.93134,576
2025-04-033,085.003,250.003,080.003,110.003,030.46131,896
2025-04-023,365.003,370.003,185.003,205.003,123.03254,731
2025-04-013,260.003,550.003,260.003,355.003,269.19414,831
2025-03-313,395.003,445.003,150.003,260.003,176.62251,426
2025-03-283,640.003,730.003,415.003,450.003,361.76542,621
2025-03-273,700.003,830.003,595.003,665.003,571.27715,967
2025-03-263,490.003,810.003,440.003,790.003,693.071,477,773
2025-03-253,560.003,780.003,355.003,430.003,342.281,890,690
2025-03-243,530.003,655.003,420.003,560.003,468.95667,667
2025-03-213,390.003,855.003,315.003,540.003,449.464,998,473
2025-03-203,545.003,605.003,335.003,360.003,274.07668,212
2025-03-193,475.003,565.003,425.003,540.003,449.46944,811
2025-03-183,240.003,925.003,225.003,490.003,400.7410,191,360
2025-03-173,260.003,265.003,200.003,245.003,162.01286,468
2025-03-143,125.003,560.003,120.003,240.003,157.143,603,942
2025-03-133,220.003,230.003,125.003,125.003,045.08183,127
2025-03-123,230.003,400.003,170.003,170.003,088.93426,463
2025-03-113,080.003,460.003,070.003,205.003,123.031,012,521
2025-03-103,100.003,435.003,030.003,170.003,088.931,939,877
2025-03-073,175.003,250.003,060.003,105.003,025.59578,338
2025-03-063,105.003,570.003,030.003,265.003,181.504,321,670
2025-03-053,250.003,370.003,060.003,100.003,020.721,676,991
2025-03-043,600.003,730.003,230.003,260.003,176.62864,549
2025-02-283,695.004,465.003,645.003,645.003,551.7810,894,800
2025-02-273,155.003,940.003,155.003,755.003,658.9613,068,160
2025-02-263,345.003,685.002,980.003,155.003,074.314,798,956
2025-02-252,875.003,795.002,870.003,430.003,342.288,822,814
2025-02-242,900.003,585.002,810.002,950.002,874.554,736,240
2025-02-212,825.002,825.002,735.002,760.002,689.4149,524
2025-02-202,780.002,810.002,745.002,795.002,723.5241,472
2025-02-192,745.002,780.002,730.002,765.002,694.2860,811
2025-02-182,725.002,745.002,700.002,745.002,674.8044,950
2025-02-172,750.002,760.002,700.002,700.002,630.9587,810
2025-02-142,725.002,760.002,715.002,750.002,679.6746,279
2025-02-132,765.002,795.002,740.002,760.002,689.4134,654
2025-02-122,920.002,920.002,760.002,760.002,689.4154,206
2025-02-112,860.002,940.002,860.002,870.002,796.6047,126
2025-02-102,810.003,140.002,770.002,860.002,786.85454,115
2025-02-072,875.002,915.002,835.002,845.002,772.2428,903
2025-02-062,860.002,900.002,860.002,870.002,796.6018,964
2025-02-052,855.002,945.002,760.002,860.002,786.8583,831
2025-02-042,685.002,850.002,685.002,835.002,762.4957,667
2025-02-032,785.002,785.002,685.002,685.002,616.3372,728
2025-01-312,900.002,905.002,790.002,810.002,738.1379,692
2025-01-242,950.002,970.002,855.002,935.002,859.9461,112
← NewerPage 7 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.