Skip to main content
logo
UBcare. Co., Ltd. (KOSDAQ:032620)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,675.00
-10.00 (-0.27%)
At close: Dec 29, 2025

UBcare. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 20253,685.003,710.003,665.003,675.003,675.00-0.27%64,525
Dec 26, 20253,730.003,735.003,680.003,685.003,685.00-0.94%119,095
Dec 24, 20253,750.003,757.003,715.003,720.003,720.00-0.67%171,028
Dec 23, 20253,775.003,810.003,745.003,745.003,745.00-0.79%117,895
Dec 22, 20253,840.003,865.003,775.003,775.003,775.00-0.79%256,465
Dec 19, 20253,855.003,890.003,805.003,805.003,805.00-1.17%373,223
Dec 18, 20253,835.003,945.003,820.003,850.003,850.00-0.26%124,919
Dec 17, 20253,950.003,950.003,860.003,860.003,860.00-1.03%95,352
Dec 16, 20254,030.004,055.003,900.003,900.003,900.00-4.18%253,123
Dec 15, 20253,910.004,085.003,890.004,070.004,070.003.30%411,649
Dec 12, 20253,910.003,970.003,895.003,940.003,940.000.77%88,243
Dec 11, 20253,870.004,000.003,870.003,910.003,910.001.43%212,393
Dec 10, 20253,845.003,900.003,830.003,855.003,855.000.26%54,330
Dec 9, 20253,840.003,860.003,830.003,845.003,845.00-34,173
Dec 8, 20253,840.003,880.003,835.003,845.003,845.00-0.65%84,340
Dec 5, 20253,885.003,890.003,825.003,870.003,870.00-0.39%110,826
Dec 4, 20253,965.003,965.003,855.003,885.003,885.00-2.02%121,915
Dec 3, 20254,075.004,075.003,915.003,965.003,965.002.32%197,832
Dec 2, 20253,870.003,880.003,850.003,875.003,875.000.13%39,677
Dec 1, 20253,950.003,950.003,855.003,870.003,870.00-0.26%93,363
Nov 28, 20253,805.003,905.003,805.003,880.003,880.001.44%93,823
Nov 27, 20253,830.003,860.003,790.003,825.003,825.00-0.26%71,645
Nov 26, 20253,790.003,850.003,785.003,835.003,835.001.46%71,407
Nov 25, 20253,835.003,895.003,765.003,780.003,780.00-1.31%111,311
Nov 24, 20253,860.003,910.003,810.003,830.003,830.00-0.52%126,600
Nov 21, 20253,840.003,870.003,815.003,850.003,850.00-1.03%101,525
Nov 20, 20253,815.003,950.003,815.003,890.003,890.002.37%99,222
Nov 19, 20253,825.003,880.003,795.003,800.003,800.00-1.04%81,594
Nov 18, 20253,955.003,980.003,830.003,840.003,840.00-3.88%221,898
Nov 17, 20254,085.004,085.003,950.003,995.003,995.00-2.20%220,846
Nov 14, 20253,945.004,245.003,920.004,085.004,085.001.74%866,733
Nov 13, 20253,910.004,040.003,910.004,015.004,015.002.69%240,078
Nov 12, 20253,870.003,920.003,830.003,910.003,910.001.96%216,633
Nov 11, 20253,790.004,030.003,765.003,835.003,835.001.46%871,065
Nov 10, 20253,730.003,950.003,675.003,780.003,780.006.03%787,474
Nov 7, 20253,625.003,625.003,525.003,565.003,565.00-1.66%144,408
Nov 6, 20253,590.003,670.003,575.003,625.003,625.000.83%59,983
Nov 5, 20253,650.003,660.003,515.003,595.003,595.00-1.10%152,382
Nov 4, 20253,600.003,702.003,600.003,635.003,635.002.68%178,787
Nov 3, 20253,560.003,620.003,525.003,540.003,540.00-0.98%109,952
Oct 31, 20253,510.003,615.003,510.003,575.003,575.000.99%82,526
Oct 30, 20253,620.003,645.003,540.003,540.003,540.00-2.34%151,375
Oct 29, 20253,680.003,695.003,500.003,625.003,625.00-1.89%199,939
Oct 28, 20253,675.003,760.003,660.003,695.003,695.000.54%69,125
Oct 27, 20253,670.003,745.003,650.003,675.003,675.00-0.14%114,937
Oct 24, 20253,800.003,800.003,680.003,680.003,680.00-1.47%174,546
Oct 23, 20253,720.003,855.003,715.003,735.003,735.00-0.27%171,277
Oct 22, 20253,760.003,760.003,685.003,745.003,745.00-0.40%109,293
Oct 21, 20253,780.003,810.003,730.003,760.003,760.00-0.53%93,590
Oct 20, 20253,830.003,830.003,735.003,780.003,780.00-44,701