Skip to main content
logo
UBcare. Co., Ltd. (KOSDAQ:032620)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,995.00
+10.00 (0.25%)
At close: Mar 20, 2026

UBcare. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20263,985.004,050.003,980.003,995.003,995.000.25%174,141
Mar 19, 20264,010.004,060.003,970.003,985.003,985.00-2.09%123,156
Mar 18, 20264,000.004,070.003,985.004,070.004,070.002.78%186,429
Mar 17, 20264,000.004,040.003,960.003,960.003,960.00-0.75%223,520
Mar 16, 20264,100.004,120.003,985.003,990.003,990.00-2.21%185,870
Mar 13, 20263,890.004,180.003,885.004,080.004,080.003.03%688,920
Mar 12, 20263,905.003,965.003,860.003,960.003,960.001.93%121,835
Mar 11, 20263,880.003,950.003,855.003,885.003,885.000.39%207,601
Mar 10, 20263,800.003,880.003,775.003,870.003,870.003.48%161,226
Mar 9, 20263,790.003,800.003,670.003,740.003,740.00-3.23%313,614
Mar 6, 20263,920.003,925.003,770.003,865.003,865.00-0.51%220,944
Mar 5, 20263,800.003,905.003,720.003,885.003,885.007.02%319,433
Mar 4, 20263,900.003,900.003,630.003,630.003,630.00-7.87%541,288
Mar 3, 20264,045.004,060.003,935.003,940.003,940.00-3.67%473,793
Feb 27, 20264,060.004,115.004,005.004,090.004,090.000.37%227,830
Feb 26, 20264,150.004,155.004,075.004,075.004,075.00-1.81%187,304
Feb 25, 20264,235.004,255.004,135.004,150.004,150.00-1.89%329,755
Feb 24, 20264,195.004,265.004,170.004,230.004,230.00-229,834
Feb 23, 20264,220.004,280.004,170.004,230.004,230.000.59%386,021
Feb 20, 20264,195.004,235.004,170.004,205.004,205.000.72%202,839
Feb 19, 20264,110.004,185.004,055.004,175.004,175.002.08%168,791
Feb 13, 20264,120.004,120.004,055.004,090.004,090.00-0.61%129,050
Feb 12, 20264,190.004,210.004,105.004,115.004,115.00-1.32%212,333
Feb 11, 20264,075.004,180.004,050.004,170.004,170.002.21%346,585
Feb 10, 20264,090.004,095.003,995.004,080.004,080.00-0.24%356,504
Feb 9, 20264,120.004,165.004,080.004,090.004,090.00-341,493
Feb 6, 20264,170.004,170.004,000.004,090.004,090.00-2.39%456,071
Feb 5, 20264,325.004,390.004,180.004,190.004,190.001.21%2,160,269
Feb 4, 20264,010.004,150.003,980.004,140.004,140.002.86%552,006
Feb 3, 20263,965.004,025.003,930.004,025.004,025.004.27%280,658
Feb 2, 20263,985.004,050.003,860.003,860.003,860.00-3.14%371,689
Jan 30, 20264,065.004,080.003,950.003,985.003,985.00-2.09%484,784
Jan 29, 20263,950.004,070.003,935.004,070.004,070.003.04%729,970
Jan 28, 20264,015.004,025.003,925.003,950.003,950.00-1.37%264,457
Jan 27, 20263,960.004,035.003,955.004,005.004,005.000.25%193,147
Jan 26, 20263,920.003,995.003,895.003,995.003,995.002.57%319,083
Jan 23, 20263,805.003,900.003,780.003,895.003,895.002.37%234,059
Jan 22, 20263,755.003,805.003,705.003,805.003,805.000.79%194,632
Jan 21, 20263,845.003,845.003,690.003,775.003,775.00-1.82%319,038
Jan 20, 20263,800.003,910.003,800.003,845.003,845.001.32%296,287
Jan 19, 20263,780.003,865.003,770.003,795.003,795.00-0.39%201,251
Jan 16, 20263,845.003,895.003,805.003,810.003,810.00-0.91%122,978
Jan 15, 20263,850.003,850.003,760.003,845.003,845.001.05%67,181
Jan 14, 20263,920.003,920.003,800.003,805.003,805.00-1.55%78,579
Jan 13, 20263,900.004,000.003,860.003,865.003,865.00-1.53%98,525
Jan 12, 20263,915.004,010.003,900.003,925.003,925.00-218,617
Jan 9, 20263,825.003,930.003,825.003,925.003,925.002.08%226,024
Jan 8, 20263,700.003,885.003,700.003,845.003,845.003.92%306,714
Jan 7, 20263,695.003,710.003,620.003,700.003,700.000.14%142,634
Jan 6, 20263,710.003,720.003,670.003,695.003,695.00-0.27%85,820