UBcare. Co., Ltd. (KOSDAQ:032620)
South Korea · Delayed Price · Currency is KRW 4,055.00
+15.00 (0.37%)
At close: Aug 28, 2025
UBcare. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4,035.00 | 4,140.00 | 4,035.00 | 4,055.00 | - | 0.37% | 231,397 |
| Aug 27, 2025 | 4,080.00 | 4,095.00 | 4,040.00 | 4,040.00 | - | -0.98% | 116,267 |
| Aug 26, 2025 | 4,135.00 | 4,140.00 | 4,070.00 | 4,080.00 | - | -0.85% | 119,543 |
| Aug 25, 2025 | 4,140.00 | 4,195.00 | 4,105.00 | 4,115.00 | - | -0.12% | 226,767 |
| Aug 22, 2025 | 4,120.00 | 4,190.00 | 4,110.00 | 4,120.00 | - | 0.12% | 200,734 |
| Aug 21, 2025 | 4,175.00 | 4,260.00 | 4,115.00 | 4,115.00 | - | -1.44% | 457,814 |
| Aug 20, 2025 | 4,090.00 | 4,275.00 | 4,035.00 | 4,175.00 | - | 1.09% | 1,166,752 |
| Aug 19, 2025 | 4,110.00 | 4,195.00 | 4,055.00 | 4,130.00 | - | 0.49% | 236,669 |
| Aug 18, 2025 | 4,105.00 | 4,160.00 | 4,065.00 | 4,110.00 | - | 0.12% | 252,781 |
| Aug 14, 2025 | 4,055.00 | 4,155.00 | 4,055.00 | 4,105.00 | - | 1.36% | 287,642 |
| Aug 13, 2025 | 4,165.00 | 4,470.00 | 4,045.00 | 4,050.00 | - | -2.88% | 2,504,081 |
| Aug 12, 2025 | 4,030.00 | 4,270.00 | 4,020.00 | 4,170.00 | - | 2.08% | 790,265 |
| Aug 11, 2025 | 4,030.00 | 4,100.00 | 4,015.00 | 4,085.00 | - | 0.86% | 135,252 |
| Aug 8, 2025 | 4,095.00 | 4,110.00 | 4,045.00 | 4,050.00 | - | -0.12% | 141,337 |
| Aug 7, 2025 | 4,020.00 | 4,055.00 | 3,990.00 | 4,055.00 | - | 0.75% | 210,644 |
| Aug 6, 2025 | 4,040.00 | 4,070.00 | 3,975.00 | 4,025.00 | - | -0.25% | 175,922 |
| Aug 5, 2025 | 4,010.00 | 4,100.00 | 4,010.00 | 4,035.00 | - | 0.37% | 481,972 |
| Aug 4, 2025 | 3,975.00 | 4,055.00 | 3,860.00 | 4,020.00 | - | 1.52% | 405,306 |
| Aug 1, 2025 | 3,870.00 | 4,180.00 | 3,850.00 | 3,960.00 | - | 1.80% | 2,458,006 |
| Jul 31, 2025 | 3,830.00 | 4,210.00 | 3,810.00 | 3,890.00 | - | 1.57% | 2,682,899 |
| Jul 30, 2025 | 3,760.00 | 3,850.00 | 3,760.00 | 3,830.00 | - | 1.46% | 69,018 |
| Jul 29, 2025 | 3,750.00 | 3,840.00 | 3,730.00 | 3,775.00 | - | - | 55,790 |
| Jul 28, 2025 | 3,815.00 | 3,835.00 | 3,770.00 | 3,775.00 | - | -1.18% | 101,444 |
| Jul 25, 2025 | 3,835.00 | 3,895.00 | 3,805.00 | 3,820.00 | - | -0.39% | 89,647 |
| Jul 24, 2025 | 3,870.00 | 3,885.00 | 3,830.00 | 3,835.00 | - | -0.90% | 108,346 |
| Jul 23, 2025 | 3,890.00 | 3,900.00 | 3,820.00 | 3,870.00 | - | -0.51% | 149,643 |
| Jul 22, 2025 | 3,945.00 | 3,955.00 | 3,870.00 | 3,890.00 | - | -1.39% | 121,205 |
| Jul 21, 2025 | 3,995.00 | 4,005.00 | 3,940.00 | 3,945.00 | - | -1.25% | 87,421 |
| Jul 18, 2025 | 4,040.00 | 4,040.00 | 3,970.00 | 3,995.00 | - | -1.11% | 97,372 |
| Jul 17, 2025 | 3,955.00 | 4,050.00 | 3,935.00 | 4,040.00 | - | 2.28% | 181,998 |
| Jul 16, 2025 | 3,990.00 | 3,990.00 | 3,930.00 | 3,950.00 | - | -1.00% | 53,872 |
| Jul 15, 2025 | 4,000.00 | 4,000.00 | 3,945.00 | 3,990.00 | - | 0.63% | 66,674 |
| Jul 14, 2025 | 3,990.00 | 4,020.00 | 3,955.00 | 3,965.00 | - | -1.12% | 124,263 |
| Jul 11, 2025 | 3,970.00 | 4,030.00 | 3,965.00 | 4,010.00 | - | 1.01% | 122,908 |
| Jul 10, 2025 | 3,950.00 | 4,005.00 | 3,880.00 | 3,970.00 | - | 0.89% | 147,699 |
| Jul 9, 2025 | 3,890.00 | 3,940.00 | 3,860.00 | 3,935.00 | - | 1.16% | 88,448 |
| Jul 8, 2025 | 3,890.00 | 3,990.00 | 3,890.00 | 3,890.00 | - | - | 170,493 |
| Jul 7, 2025 | 3,875.00 | 3,920.00 | 3,855.00 | 3,890.00 | - | 0.52% | 84,246 |
| Jul 4, 2025 | 3,920.00 | 3,960.00 | 3,865.00 | 3,870.00 | - | -1.90% | 105,506 |
| Jul 3, 2025 | 3,900.00 | 3,950.00 | 3,865.00 | 3,945.00 | - | 1.94% | 99,173 |
| Jul 2, 2025 | 3,890.00 | 3,890.00 | 3,815.00 | 3,870.00 | - | 0.39% | 121,803 |
| Jul 1, 2025 | 3,880.00 | 3,920.00 | 3,855.00 | 3,855.00 | - | -0.77% | 132,284 |
| Jun 30, 2025 | 3,910.00 | 3,920.00 | 3,880.00 | 3,885.00 | - | -0.64% | 67,638 |
| Jun 27, 2025 | 3,940.00 | 3,980.00 | 3,900.00 | 3,910.00 | - | -0.89% | 148,983 |
| Jun 26, 2025 | 4,050.00 | 4,065.00 | 3,930.00 | 3,945.00 | - | -2.11% | 181,517 |
| Jun 25, 2025 | 4,070.00 | 4,080.00 | 4,015.00 | 4,030.00 | - | -0.62% | 86,847 |
| Jun 24, 2025 | 4,035.00 | 4,085.00 | 4,020.00 | 4,055.00 | - | 1.00% | 113,260 |
| Jun 23, 2025 | 4,070.00 | 4,075.00 | 3,985.00 | 4,015.00 | - | -2.78% | 222,466 |
| Jun 20, 2025 | 4,120.00 | 4,140.00 | 4,050.00 | 4,130.00 | - | - | 126,883 |
| Jun 19, 2025 | 4,170.00 | 4,170.00 | 4,100.00 | 4,130.00 | - | -1.08% | 110,768 |