Skip to main content
logo
UBcare. Co., Ltd. (KOSDAQ:032620)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,055.00
+30.00 (0.75%)
At close: Aug 7, 2025, 3:30 PM KST

UBcare. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20254,020.004,055.003,990.004,055.00-0.75%210,644
Aug 6, 20254,040.004,070.003,975.004,025.00--0.25%175,922
Aug 5, 20254,010.004,100.004,010.004,035.00-0.37%481,972
Aug 4, 20253,975.004,055.003,860.004,020.00-1.52%405,306
Aug 1, 20253,870.004,180.003,850.003,960.00-1.80%2,458,006
Jul 31, 20253,830.004,210.003,810.003,890.00-1.57%2,682,899
Jul 30, 20253,760.003,850.003,760.003,830.00-1.46%69,018
Jul 29, 20253,750.003,840.003,730.003,775.00--55,790
Jul 28, 20253,815.003,835.003,770.003,775.00--1.18%101,444
Jul 25, 20253,835.003,895.003,805.003,820.00--0.39%89,647
Jul 24, 20253,870.003,885.003,830.003,835.00--0.90%108,346
Jul 23, 20253,890.003,900.003,820.003,870.00--0.51%149,643
Jul 22, 20253,945.003,955.003,870.003,890.00--1.39%121,205
Jul 21, 20253,995.004,005.003,940.003,945.00--1.25%87,421
Jul 18, 20254,040.004,040.003,970.003,995.00--1.11%97,372
Jul 17, 20253,955.004,050.003,935.004,040.00-2.28%181,998
Jul 16, 20253,990.003,990.003,930.003,950.00--1.00%53,872
Jul 15, 20254,000.004,000.003,945.003,990.00-0.63%66,674
Jul 14, 20253,990.004,020.003,955.003,965.00--1.12%124,263
Jul 11, 20253,970.004,030.003,965.004,010.00-1.01%122,908
Jul 10, 20253,950.004,005.003,880.003,970.00-0.89%147,699
Jul 9, 20253,890.003,940.003,860.003,935.00-1.16%88,448
Jul 8, 20253,890.003,990.003,890.003,890.00--170,493
Jul 7, 20253,875.003,920.003,855.003,890.00-0.52%84,246
Jul 4, 20253,920.003,960.003,865.003,870.00--1.90%105,506
Jul 3, 20253,900.003,950.003,865.003,945.00-1.94%99,173
Jul 2, 20253,890.003,890.003,815.003,870.00-0.39%121,803
Jul 1, 20253,880.003,920.003,855.003,855.00--0.77%132,284
Jun 30, 20253,910.003,920.003,880.003,885.00--0.64%67,638
Jun 27, 20253,940.003,980.003,900.003,910.00--0.89%148,983
Jun 26, 20254,050.004,065.003,930.003,945.00--2.11%181,517
Jun 25, 20254,070.004,080.004,015.004,030.00--0.62%86,847
Jun 24, 20254,035.004,085.004,020.004,055.00-1.00%113,260
Jun 23, 20254,070.004,075.003,985.004,015.00--2.78%222,466
Jun 20, 20254,120.004,140.004,050.004,130.00--126,883
Jun 19, 20254,170.004,170.004,100.004,130.00--1.08%110,768
Jun 18, 20254,100.004,175.004,060.004,175.00-1.83%188,013
Jun 17, 20254,070.004,165.004,035.004,100.00-1.11%214,740
Jun 16, 20254,060.004,110.004,010.004,055.00--1.10%203,756
Jun 13, 20254,195.004,210.004,035.004,100.00--1.68%245,959
Jun 12, 20254,150.004,190.004,130.004,170.00--0.36%161,615
Jun 11, 20254,050.004,250.004,045.004,185.00-2.70%514,453
Jun 10, 20254,390.004,460.004,045.004,075.00-1.24%1,501,945
Jun 9, 20253,920.004,025.003,905.004,025.00-3.74%319,515
Jun 5, 20253,865.003,885.003,850.003,880.00-0.39%123,054
Jun 4, 20253,820.003,870.003,790.003,865.00-1.58%132,833
Jun 2, 20253,780.003,805.003,725.003,805.00-0.93%103,929
May 30, 20253,760.003,800.003,750.003,770.00-0.67%104,454
May 29, 20253,760.003,760.003,700.003,745.00-0.13%75,136
May 28, 20253,735.003,820.003,700.003,740.00-0.54%157,438