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 Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 221800.KQ stock page

U2Bio Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-242,950.002,970.002,855.002,935.002,859.9461,112
2025-01-233,030.003,035.002,905.002,905.002,830.70111,255
2025-01-223,065.003,130.003,030.003,035.002,957.3869,770
2025-01-213,060.003,110.003,045.003,060.002,981.74102,907
2025-01-203,070.003,135.003,020.003,090.003,010.97105,760
2025-01-173,150.003,230.003,025.003,065.002,986.61208,003
2025-01-163,110.003,210.003,095.003,150.003,069.44365,652
2025-01-153,325.003,325.003,055.003,055.002,976.87420,070
2025-01-143,125.003,850.003,115.003,320.003,235.094,830,225
2025-01-133,370.003,435.003,090.003,140.003,059.69661,939
2025-01-103,590.003,595.003,400.003,500.003,410.49759,112
2025-01-094,100.004,460.003,600.003,645.003,551.788,573,163
2025-01-082,905.003,730.002,905.003,730.003,634.608,520,842
2025-01-072,930.003,050.002,830.002,870.002,796.60229,792
2025-01-062,785.003,305.002,755.002,925.002,850.191,366,995
2025-01-032,755.002,965.002,720.002,760.002,689.41240,859
2025-01-022,665.002,745.002,625.002,695.002,626.0739,427
2024-12-302,760.002,760.002,665.002,665.002,596.8445,429
2024-12-272,605.002,780.002,605.002,710.002,640.6921,415
2024-12-262,715.002,720.002,640.002,695.002,596.8427,952
2024-12-242,660.002,725.002,575.002,720.002,620.9355,271
2024-12-232,555.002,605.002,525.002,595.002,500.4847,379
2024-12-202,875.002,875.002,490.002,515.002,423.40133,467
2024-12-192,815.002,835.002,750.002,810.002,707.6535,468
2024-12-182,775.002,815.002,740.002,815.002,712.4746,688
2024-12-172,715.002,785.002,690.002,785.002,683.5637,792
2024-12-162,690.002,760.002,660.002,750.002,649.8439,827
2024-12-132,650.002,760.002,650.002,700.002,601.6636,314
2024-12-122,720.002,765.002,650.002,660.002,563.1244,106
2024-12-112,510.002,735.002,510.002,720.002,620.9387,492
2024-12-102,400.002,660.002,400.002,570.002,476.3948,189
2024-12-092,760.002,760.002,370.002,385.002,298.13145,868
2024-12-062,650.002,900.002,645.002,750.002,649.84128,129
2024-12-052,870.002,925.002,680.002,680.002,582.3998,882
2024-12-042,800.002,955.002,800.002,875.002,770.2987,976
2024-12-032,830.002,945.002,795.002,865.002,760.65118,255
2024-12-022,935.003,000.002,810.002,810.002,707.65101,097
2024-11-292,930.003,035.002,850.002,915.002,808.83112,263
2024-11-282,770.003,240.002,770.002,975.002,866.641,327,562
2024-11-272,780.002,835.002,710.002,730.002,630.5759,872
2024-11-262,930.002,940.002,800.002,815.002,712.47166,305
2024-11-252,645.003,325.002,645.002,945.002,837.742,226,951
2024-11-222,690.002,730.002,640.002,670.002,572.7552,067
2024-11-212,780.002,850.002,700.002,700.002,601.6664,936
2024-11-202,790.002,970.002,740.002,780.002,678.7553,397
2024-11-192,690.002,900.002,690.002,820.002,717.2997,045
2024-11-182,790.002,910.002,725.002,740.002,640.2054,184
2024-11-152,615.002,800.002,615.002,800.002,698.0279,072
2024-11-142,640.002,795.002,600.002,715.002,616.11119,802
2024-11-132,955.003,150.002,655.002,655.002,558.30285,377
2024-11-122,960.002,995.002,915.002,990.002,881.1046,776
2024-11-113,005.003,010.002,905.002,960.002,852.1977,819
2024-11-083,130.003,150.003,000.003,010.002,900.37114,958
2024-11-073,260.003,260.003,015.003,130.003,016.00119,808
2024-11-063,285.003,525.003,195.003,215.003,097.90559,489
2024-11-053,270.003,345.003,155.003,200.003,083.45252,053
2024-11-043,285.003,610.003,205.003,205.003,088.27690,491
2024-11-012,915.003,500.002,910.003,265.003,146.083,239,169
2024-10-312,980.003,080.002,870.002,900.002,794.37161,251
2024-10-303,200.003,205.003,000.003,000.002,890.73188,742
← NewerPage 8 of 12 · 720 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.