Skip to main content
logo
UBcare. Co., Ltd. (KOSDAQ:032620)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,855.00
+15.00 (0.39%)
Last updated: Nov 19, 2025, 10:58 AM KST

UBcare. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 17, 20253,885.003,885.003,770.003,780.003,780.00-2.07%180,324
Oct 16, 20253,925.003,925.003,860.003,860.003,860.00-0.90%146,183
Oct 15, 20253,860.003,925.003,860.003,895.003,895.000.13%70,833
Oct 14, 20253,890.003,915.003,830.003,890.003,890.00-0.51%173,217
Oct 13, 20253,900.003,910.003,825.003,910.003,910.00-0.38%131,583
Oct 10, 20254,080.004,080.003,915.003,925.003,925.00-1.88%136,935
Oct 2, 20254,005.004,030.003,955.004,000.004,000.00-0.12%127,089
Oct 1, 20254,060.004,070.003,995.004,005.004,005.00-1.23%102,950
Sep 30, 20254,100.004,120.004,040.004,055.004,055.00-1.10%80,407
Sep 29, 20254,025.004,120.004,025.004,100.004,100.001.61%82,629
Sep 26, 20254,195.004,195.004,025.004,035.004,035.00-3.81%207,670
Sep 25, 20254,225.004,240.004,185.004,195.004,195.00-1.18%118,012
Sep 24, 20254,270.004,285.004,160.004,245.004,245.00-0.59%151,717
Sep 23, 20254,310.004,355.004,200.004,270.004,270.00-1.27%241,204
Sep 22, 20254,300.004,355.004,270.004,325.004,325.000.23%166,761
Sep 19, 20254,320.004,350.004,290.004,315.004,315.000.35%185,046
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