Skip to main content
logo
UBcare. Co., Ltd. (KOSDAQ:032620)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,315.00
+15.00 (0.35%)
At close: Sep 19, 2025

UBcare. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20254,320.004,350.004,290.004,315.004,315.000.35%184,167
Sep 18, 20254,265.004,345.004,265.004,300.004,300.000.82%205,191
Sep 17, 20254,250.004,270.004,205.004,265.004,265.000.35%105,716
Sep 16, 20254,270.004,305.004,210.004,250.004,250.00-0.47%123,136
Sep 15, 20254,260.004,285.004,210.004,270.004,270.000.47%181,858
Sep 12, 20254,210.004,255.004,185.004,250.004,250.001.07%230,113
Sep 11, 20254,155.004,225.004,155.004,205.004,205.000.36%153,282
Sep 10, 20254,110.004,190.004,100.004,190.004,190.001.70%236,520
Sep 9, 20254,100.004,130.004,055.004,120.004,120.000.86%189,420
Sep 8, 20253,990.004,095.003,990.004,085.004,085.002.13%145,429
Sep 5, 20253,995.004,030.003,965.004,000.004,000.000.25%96,094
Sep 4, 20254,010.004,025.003,940.003,990.003,990.000.13%70,650
Sep 3, 20253,960.004,010.003,960.003,985.003,985.000.13%90,128
Sep 2, 20253,975.003,995.003,950.003,980.003,980.000.38%79,653
Sep 1, 20254,045.004,065.003,945.003,965.003,965.00-1.98%229,575
Aug 29, 20254,080.004,125.004,035.004,045.004,045.00-0.25%154,815
Aug 28, 20254,035.004,140.004,035.004,055.004,055.000.37%216,759
Aug 27, 20254,080.004,095.004,040.004,040.004,040.00-0.98%116,267
Aug 26, 20254,135.004,140.004,070.004,080.004,080.00-0.85%119,543
Aug 25, 20254,140.004,195.004,105.004,115.004,115.00-0.12%226,767
Aug 22, 20254,120.004,190.004,110.004,120.004,120.000.12%200,734
Aug 21, 20254,175.004,260.004,115.004,115.004,115.00-1.44%457,814
Aug 20, 20254,090.004,275.004,035.004,175.004,175.001.09%1,166,752
Aug 19, 20254,110.004,195.004,055.004,130.004,130.000.49%236,669
Aug 18, 20254,105.004,160.004,065.004,110.004,110.000.12%252,781
Aug 14, 20254,055.004,155.004,055.004,105.004,105.001.36%287,642
Aug 13, 20254,165.004,470.004,045.004,050.004,050.00-2.88%2,504,081
Aug 12, 20254,030.004,270.004,020.004,170.004,170.002.08%790,265
Aug 11, 20254,030.004,100.004,015.004,085.004,085.000.86%135,252
Aug 8, 20254,095.004,110.004,045.004,050.004,050.00-0.12%141,337
Aug 7, 20254,020.004,055.003,990.004,055.004,055.000.75%210,644
Aug 6, 20254,040.004,070.003,975.004,025.004,025.00-0.25%175,922
Aug 5, 20254,010.004,100.004,010.004,035.004,035.000.37%481,972
Aug 4, 20253,975.004,055.003,860.004,020.004,020.001.52%405,306
Aug 1, 20253,870.004,180.003,850.003,960.003,960.001.80%2,458,006
Jul 31, 20253,830.004,210.003,810.003,890.003,890.001.57%2,682,899
Jul 30, 20253,760.003,850.003,760.003,830.003,830.001.46%69,018
Jul 29, 20253,750.003,840.003,730.003,775.003,775.00-55,790
Jul 28, 20253,815.003,835.003,770.003,775.003,775.00-1.18%101,444
Jul 25, 20253,835.003,895.003,805.003,820.003,820.00-0.39%89,647
Jul 24, 20253,870.003,885.003,830.003,835.003,835.00-0.90%108,346
Jul 23, 20253,890.003,900.003,820.003,870.003,870.00-0.51%149,643
Jul 22, 20253,945.003,955.003,870.003,890.003,890.00-1.39%121,205
Jul 21, 20253,995.004,005.003,940.003,945.003,945.00-1.25%87,421
Jul 18, 20254,040.004,040.003,970.003,995.003,995.00-1.11%97,372
Jul 17, 20253,955.004,050.003,935.004,040.004,040.002.28%181,998
Jul 16, 20253,990.003,990.003,930.003,950.003,950.00-1.00%53,872
Jul 15, 20254,000.004,000.003,945.003,990.003,990.000.63%66,674
Jul 14, 20253,990.004,020.003,955.003,965.003,965.00-1.12%124,263
Jul 11, 20253,970.004,030.003,965.004,010.004,010.001.01%122,908