U2Bio Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3,135.00 | 3,225.00 | 3,070.00 | 3,200.00 | 3,083.45 | 139,591 |
| 2024-10-28 | 3,100.00 | 3,275.00 | 3,080.00 | 3,135.00 | 3,020.82 | 257,407 |
| 2024-10-25 | 3,220.00 | 3,355.00 | 3,070.00 | 3,105.00 | 2,991.91 | 261,903 |
| 2024-10-24 | 3,220.00 | 3,250.00 | 3,065.00 | 3,250.00 | 3,131.63 | 261,247 |
| 2024-10-23 | 3,150.00 | 3,435.00 | 3,150.00 | 3,265.00 | 3,146.08 | 604,531 |
| 2024-10-22 | 3,625.00 | 3,640.00 | 3,265.00 | 3,280.00 | 3,160.53 | 540,206 |
| 2024-10-21 | 3,460.00 | 4,185.00 | 3,295.00 | 3,640.00 | 3,507.42 | 4,780,679 |
| 2024-10-18 | 2,870.00 | 3,705.00 | 2,805.00 | 3,550.00 | 3,420.70 | 5,061,654 |
| 2024-10-17 | 2,815.00 | 2,900.00 | 2,785.00 | 2,850.00 | 2,746.20 | 32,948 |
| 2024-10-16 | 2,835.00 | 2,875.00 | 2,790.00 | 2,815.00 | 2,712.47 | 33,462 |
| 2024-10-15 | 2,835.00 | 2,910.00 | 2,810.00 | 2,835.00 | 2,731.74 | 41,314 |
| 2024-10-14 | 2,855.00 | 2,855.00 | 2,795.00 | 2,810.00 | 2,707.65 | 19,819 |
| 2024-10-11 | 2,845.00 | 2,875.00 | 2,790.00 | 2,865.00 | 2,760.65 | 32,231 |
| 2024-10-10 | 2,880.00 | 2,900.00 | 2,850.00 | 2,875.00 | 2,770.29 | 20,607 |
| 2024-10-08 | 2,925.00 | 2,975.00 | 2,870.00 | 2,880.00 | 2,775.10 | 57,442 |
| 2024-10-07 | 2,965.00 | 3,000.00 | 2,925.00 | 2,935.00 | 2,828.10 | 23,555 |
| 2024-10-04 | 2,895.00 | 3,040.00 | 2,880.00 | 2,930.00 | 2,823.28 | 25,625 |
| 2024-10-02 | 3,005.00 | 3,005.00 | 2,890.00 | 2,925.00 | 2,818.46 | 67,940 |
| 2024-09-30 | 3,105.00 | 3,105.00 | 3,005.00 | 3,005.00 | 2,895.55 | 57,191 |
| 2024-09-27 | 3,070.00 | 3,125.00 | 3,035.00 | 3,105.00 | 2,991.91 | 50,837 |
| 2024-09-26 | 3,040.00 | 3,135.00 | 3,030.00 | 3,100.00 | 2,987.09 | 53,094 |
| 2024-09-25 | 2,990.00 | 3,075.00 | 2,970.00 | 3,040.00 | 2,929.28 | 83,750 |
| 2024-09-24 | 3,000.00 | 3,055.00 | 2,960.00 | 2,985.00 | 2,876.28 | 58,438 |
| 2024-09-23 | 3,100.00 | 3,405.00 | 3,000.00 | 3,000.00 | 2,890.73 | 668,563 |
| 2024-09-20 | 3,120.00 | 3,120.00 | 3,020.00 | 3,040.00 | 2,929.28 | 50,469 |
| 2024-09-19 | 3,225.00 | 3,225.00 | 3,015.00 | 3,075.00 | 2,963.00 | 91,007 |
| 2024-09-13 | 3,250.00 | 3,280.00 | 3,100.00 | 3,105.00 | 2,991.91 | 90,692 |
| 2024-09-12 | 3,010.00 | 3,285.00 | 2,980.00 | 3,250.00 | 3,131.63 | 142,878 |
| 2024-09-11 | 2,935.00 | 3,060.00 | 2,890.00 | 3,010.00 | 2,900.37 | 69,991 |
| 2024-09-10 | 2,910.00 | 3,020.00 | 2,900.00 | 2,965.00 | 2,857.01 | 57,276 |
| 2024-09-09 | 2,795.00 | 2,975.00 | 2,775.00 | 2,910.00 | 2,804.01 | 101,553 |
| 2024-09-06 | 2,990.00 | 3,125.00 | 2,885.00 | 2,915.00 | 2,808.83 | 94,578 |
| 2024-09-05 | 3,200.00 | 3,285.00 | 2,995.00 | 3,030.00 | 2,919.64 | 216,851 |
| 2024-09-04 | 3,330.00 | 3,395.00 | 3,150.00 | 3,180.00 | 3,064.18 | 148,205 |
| 2024-09-03 | 3,410.00 | 3,485.00 | 3,410.00 | 3,430.00 | 3,305.07 | 78,136 |
| 2024-09-02 | 3,575.00 | 3,595.00 | 3,440.00 | 3,440.00 | 3,314.71 | 86,570 |
| 2024-08-30 | 3,510.00 | 3,600.00 | 3,410.00 | 3,575.00 | 3,444.79 | 102,073 |
| 2024-08-29 | 3,660.00 | 3,680.00 | 3,500.00 | 3,510.00 | 3,382.16 | 155,225 |
| 2024-08-28 | 3,745.00 | 3,820.00 | 3,665.00 | 3,695.00 | 3,560.42 | 151,297 |
| 2024-08-27 | 3,770.00 | 3,910.00 | 3,670.00 | 3,715.00 | 3,579.69 | 154,896 |
| 2024-08-26 | 4,015.00 | 4,015.00 | 3,760.00 | 3,760.00 | 3,623.05 | 172,701 |
| 2024-08-23 | 3,900.00 | 4,080.00 | 3,650.00 | 4,025.00 | 3,878.40 | 314,149 |
| 2024-08-22 | 4,200.00 | 4,380.00 | 3,840.00 | 3,975.00 | 3,830.22 | 386,955 |
| 2024-08-21 | 4,550.00 | 4,895.00 | 4,145.00 | 4,150.00 | 3,998.85 | 767,619 |
| 2024-08-20 | 4,765.00 | 4,775.00 | 4,505.00 | 4,515.00 | 4,350.55 | 545,954 |
| 2024-08-19 | 4,590.00 | 5,020.00 | 4,590.00 | 4,750.00 | 4,576.99 | 2,672,700 |
| 2024-08-16 | 4,385.00 | 4,945.00 | 4,290.00 | 4,455.00 | 4,292.74 | 3,043,526 |
| 2024-08-14 | 4,285.00 | 4,550.00 | 4,035.00 | 4,385.00 | 4,225.29 | 1,262,362 |
| 2024-08-13 | 4,540.00 | 4,540.00 | 4,130.00 | 4,185.00 | 4,032.57 | 722,944 |
| 2024-08-12 | 4,980.00 | 4,980.00 | 4,450.00 | 4,600.00 | 4,432.46 | 1,132,152 |
| 2024-08-09 | 5,300.00 | 5,490.00 | 4,810.00 | 4,960.00 | 4,779.34 | 2,395,250 |
| 2024-08-08 | 4,900.00 | 5,550.00 | 4,740.00 | 4,880.00 | 4,702.26 | 6,840,896 |
| 2024-08-07 | 4,405.00 | 5,130.00 | 4,380.00 | 4,605.00 | 4,437.27 | 8,866,255 |
| 2024-08-06 | 4,350.00 | 4,675.00 | 4,290.00 | 4,290.00 | 4,133.75 | 1,259,798 |
| 2024-08-05 | 4,150.00 | 4,560.00 | 3,970.00 | 4,290.00 | 4,133.75 | 2,324,788 |
| 2024-08-02 | 3,855.00 | 4,835.00 | 3,700.00 | 4,165.00 | 4,013.30 | 5,770,579 |
| 2024-08-01 | 3,850.00 | 3,990.00 | 3,830.00 | 3,905.00 | 3,762.77 | 123,355 |
| 2024-07-31 | 3,945.00 | 4,145.00 | 3,850.00 | 3,850.00 | 3,709.77 | 143,011 |
| 2024-07-30 | 4,160.00 | 4,220.00 | 3,805.00 | 3,945.00 | 3,801.31 | 182,940 |
| 2024-07-29 | 4,310.00 | 4,310.00 | 4,135.00 | 4,150.00 | 3,998.85 | 176,825 |
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.