Skip to main content
logo
UBcare. Co., Ltd. (KOSDAQ:032620)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,905.00
-25.00 (-0.64%)
At close: Apr 9, 2026

UBcare. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20263,910.003,975.003,910.003,965.003,965.001.54%88,460
Apr 9, 20263,950.003,970.003,890.003,905.003,905.00-0.64%74,282
Apr 8, 20263,980.004,025.003,870.003,930.003,930.001.68%127,674
Apr 7, 20263,905.003,935.003,860.003,865.003,865.00-1.02%91,988
Apr 6, 20263,970.003,990.003,905.003,905.003,905.00-1.64%78,099
Apr 3, 20263,920.004,000.003,920.003,970.003,970.001.79%79,058
Apr 2, 20264,045.004,075.003,890.003,900.003,900.00-3.47%287,977
Apr 1, 20263,980.004,075.003,980.004,040.004,040.002.67%209,312
Mar 31, 20264,020.004,020.003,935.003,935.003,935.00-2.11%227,814
Mar 30, 20264,055.004,055.003,920.004,020.004,020.00-0.86%165,495
Mar 27, 20264,005.004,090.003,910.004,055.004,005.001.63%268,252
Mar 26, 20264,050.004,110.003,990.003,990.003,940.80-0.99%202,821
Mar 25, 20263,990.004,030.003,985.004,030.003,980.310.75%131,157
Mar 24, 20263,920.004,000.003,875.004,000.003,950.682.56%188,542
Mar 23, 20263,960.003,960.003,880.003,900.003,851.91-2.38%332,684
Mar 20, 20263,985.004,050.003,980.003,995.003,945.740.25%179,039
Mar 19, 20264,010.004,060.003,970.003,985.003,935.86-2.09%125,584
Mar 18, 20264,000.004,070.003,985.004,070.004,019.822.78%188,821
Mar 17, 20264,000.004,040.003,960.003,960.003,911.17-0.75%226,127
Mar 16, 20264,100.004,120.003,985.003,990.003,940.80-2.21%185,870
Mar 13, 20263,890.004,180.003,885.004,080.004,029.693.03%692,322
Mar 12, 20263,905.003,965.003,860.003,960.003,911.171.93%123,421
Mar 11, 20263,880.003,950.003,855.003,885.003,837.100.39%208,687
Mar 10, 20263,800.003,880.003,775.003,870.003,822.283.48%162,511
Mar 9, 20263,790.003,800.003,670.003,740.003,693.88-3.23%317,264
Mar 6, 20263,920.003,925.003,770.003,865.003,817.34-0.51%221,239
Mar 5, 20263,800.003,905.003,720.003,885.003,837.107.02%322,848
Mar 4, 20263,900.003,900.003,630.003,630.003,585.24-7.87%545,082
Mar 3, 20264,045.004,060.003,935.003,940.003,891.42-3.67%477,127
Feb 27, 20264,060.004,115.004,005.004,090.004,039.570.37%227,830
Feb 26, 20264,150.004,155.004,075.004,075.004,024.75-1.81%187,304
Feb 25, 20264,235.004,255.004,135.004,150.004,098.83-1.89%332,621
Feb 24, 20264,195.004,265.004,170.004,230.004,177.84-230,237
Feb 23, 20264,220.004,280.004,170.004,230.004,177.840.59%386,021
Feb 20, 20264,195.004,235.004,170.004,205.004,153.150.72%204,978
Feb 19, 20264,110.004,185.004,055.004,175.004,123.522.08%171,518
Feb 13, 20264,120.004,120.004,055.004,090.004,039.57-0.61%129,050
Feb 12, 20264,190.004,210.004,105.004,115.004,064.26-1.32%215,133
Feb 11, 20264,075.004,180.004,050.004,170.004,118.582.21%350,252
Feb 10, 20264,090.004,095.003,995.004,080.004,029.69-0.24%356,754
Feb 9, 20264,120.004,165.004,080.004,090.004,039.57-346,634
Feb 6, 20264,170.004,170.004,000.004,090.004,039.57-2.39%457,785
Feb 5, 20264,325.004,390.004,180.004,190.004,138.341.21%2,160,730
Feb 4, 20264,010.004,150.003,980.004,140.004,088.952.86%554,578
Feb 3, 20263,965.004,025.003,930.004,025.003,975.374.27%281,516
Feb 2, 20263,985.004,050.003,860.003,860.003,812.40-3.14%375,030
Jan 30, 20264,065.004,080.003,950.003,985.003,935.86-2.09%486,426
Jan 29, 20263,950.004,070.003,935.004,070.004,019.823.04%736,069
Jan 28, 20264,015.004,025.003,925.003,950.003,901.29-1.37%264,594
Jan 27, 20263,960.004,035.003,955.004,005.003,955.620.25%193,147