Skip to main content
logo
UBcare. Co., Ltd. (KOSDAQ:032620)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,090.00
-100.00 (-2.39%)
At close: Feb 6, 2026

UBcare. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 5, 20263,735.003,760.003,670.003,705.003,705.00-0.80%96,887
Jan 2, 20263,650.003,755.003,650.003,735.003,735.002.33%108,953
Dec 30, 20253,670.003,720.003,650.003,650.003,650.00-0.68%193,889
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