U2Bio Co., Ltd. (KOSDAQ:221800)
South Korea · Delayed Price · Currency is KRW 4,650.00
-160.00 (-3.33%)
At close: Feb 5, 2026
U2Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 4,580.00 | 4,630.00 | 4,380.00 | 4,480.00 | 4,480.00 | -3.66% | 146,947 |
| Feb 5, 2026 | 4,720.00 | 4,830.00 | 4,650.00 | 4,650.00 | 4,650.00 | -3.33% | 71,918 |
| Feb 4, 2026 | 4,715.00 | 4,885.00 | 4,665.00 | 4,810.00 | 4,810.00 | 2.01% | 101,385 |
| Feb 3, 2026 | 4,560.00 | 4,755.00 | 4,560.00 | 4,715.00 | 4,715.00 | 3.17% | 108,834 |
| Feb 2, 2026 | 4,615.00 | 4,760.00 | 4,545.00 | 4,570.00 | 4,570.00 | -3.38% | 152,714 |
| Jan 30, 2026 | 4,990.00 | 5,060.00 | 4,700.00 | 4,730.00 | 4,730.00 | -5.21% | 206,141 |
| Jan 29, 2026 | 4,890.00 | 5,080.00 | 4,750.00 | 4,990.00 | 4,990.00 | 2.04% | 318,853 |
| Jan 28, 2026 | 4,895.00 | 4,920.00 | 4,750.00 | 4,890.00 | 4,890.00 | 1.03% | 225,250 |
| Jan 27, 2026 | 4,865.00 | 4,945.00 | 4,680.00 | 4,840.00 | 4,840.00 | -0.41% | 269,667 |
| Jan 26, 2026 | 4,800.00 | 4,965.00 | 4,800.00 | 4,860.00 | 4,860.00 | 2.32% | 336,151 |
| Jan 23, 2026 | 4,880.00 | 5,290.00 | 4,730.00 | 4,750.00 | 4,750.00 | -2.56% | 1,223,972 |
| Jan 22, 2026 | 5,080.00 | 5,760.00 | 4,750.00 | 4,875.00 | 4,875.00 | -3.08% | 3,639,131 |
| Jan 21, 2026 | 5,000.00 | 5,130.00 | 4,900.00 | 5,030.00 | 5,030.00 | -3.45% | 422,149 |
| Jan 20, 2026 | 5,150.00 | 5,480.00 | 5,100.00 | 5,210.00 | 5,210.00 | 1.17% | 930,406 |
| Jan 19, 2026 | 5,270.00 | 5,650.00 | 5,050.00 | 5,150.00 | 5,150.00 | -1.34% | 2,063,604 |
| Jan 16, 2026 | 5,610.00 | 5,800.00 | 5,120.00 | 5,220.00 | 5,220.00 | -6.45% | 1,244,630 |
| Jan 15, 2026 | 6,070.00 | 6,130.00 | 5,460.00 | 5,580.00 | 5,580.00 | -8.07% | 1,425,781 |
| Jan 14, 2026 | 6,190.00 | 6,800.00 | 5,770.00 | 6,070.00 | 6,070.00 | 10.56% | 15,616,062 |
| Jan 13, 2026 | 4,545.00 | 5,490.00 | 4,530.00 | 5,490.00 | 5,490.00 | 29.94% | 2,138,296 |
| Jan 12, 2026 | 4,200.00 | 4,345.00 | 4,140.00 | 4,225.00 | 4,225.00 | 0.96% | 123,147 |
| Jan 9, 2026 | 4,150.00 | 4,300.00 | 4,115.00 | 4,185.00 | 4,185.00 | - | 118,325 |
| Jan 8, 2026 | 4,340.00 | 4,360.00 | 4,160.00 | 4,185.00 | 4,185.00 | -4.01% | 122,134 |
| Jan 7, 2026 | 4,220.00 | 4,360.00 | 4,130.00 | 4,360.00 | 4,360.00 | 3.93% | 194,579 |
| Jan 6, 2026 | 4,260.00 | 4,350.00 | 4,130.00 | 4,195.00 | 4,195.00 | -1.41% | 163,419 |
| Jan 5, 2026 | 3,960.00 | 4,535.00 | 3,950.00 | 4,255.00 | 4,255.00 | 6.51% | 1,521,904 |
| Jan 2, 2026 | 3,960.00 | 4,355.00 | 3,900.00 | 3,995.00 | 3,995.00 | 1.91% | 602,519 |
| Dec 30, 2025 | 3,905.00 | 4,020.00 | 3,905.00 | 3,920.00 | 3,920.00 | -0.51% | 128,179 |
| Dec 29, 2025 | 4,045.00 | 4,240.00 | 3,925.00 | 3,940.00 | 3,940.00 | 0.77% | 390,698 |
| Dec 26, 2025 | 4,350.00 | 5,080.00 | 3,910.00 | 3,910.00 | 3,910.00 | -10.32% | 1,045,442 |
| Dec 24, 2025 | 4,405.00 | 4,500.00 | 4,310.00 | 4,360.00 | 4,360.00 | -0.68% | 144,249 |
| Dec 23, 2025 | 4,465.00 | 4,510.00 | 4,290.00 | 4,390.00 | 4,390.00 | -2.66% | 206,974 |
| Dec 22, 2025 | 4,600.00 | 4,610.00 | 4,440.00 | 4,510.00 | 4,510.00 | 0.78% | 164,298 |
| Dec 19, 2025 | 4,515.00 | 4,735.00 | 4,380.00 | 4,475.00 | 4,475.00 | -0.44% | 418,399 |
| Dec 18, 2025 | 4,600.00 | 4,650.00 | 4,480.00 | 4,495.00 | 4,495.00 | -4.16% | 200,476 |
| Dec 17, 2025 | 4,800.00 | 5,040.00 | 4,670.00 | 4,690.00 | 4,690.00 | -1.57% | 310,959 |
| Dec 16, 2025 | 4,965.00 | 4,965.00 | 4,727.00 | 4,765.00 | 4,765.00 | -3.93% | 275,184 |
| Dec 15, 2025 | 5,080.00 | 5,080.00 | 4,880.00 | 4,960.00 | 4,960.00 | -2.75% | 302,090 |
| Dec 12, 2025 | 5,270.00 | 5,270.00 | 4,985.00 | 5,100.00 | 5,100.00 | -2.11% | 343,585 |
| Dec 11, 2025 | 5,110.00 | 5,490.00 | 5,110.00 | 5,210.00 | 5,210.00 | 0.58% | 814,520 |
| Dec 10, 2025 | 5,150.00 | 5,300.00 | 5,000.00 | 5,180.00 | 5,180.00 | -0.58% | 446,107 |
| Dec 9, 2025 | 4,970.00 | 5,750.00 | 4,760.00 | 5,210.00 | 5,210.00 | 5.47% | 2,956,910 |
| Dec 8, 2025 | 5,100.00 | 5,200.00 | 4,875.00 | 4,940.00 | 4,940.00 | -3.89% | 482,696 |
| Dec 5, 2025 | 5,510.00 | 5,570.00 | 5,110.00 | 5,140.00 | 5,140.00 | -6.38% | 519,119 |
| Dec 4, 2025 | 5,680.00 | 5,850.00 | 5,400.00 | 5,490.00 | 5,490.00 | -2.49% | 684,260 |
| Dec 3, 2025 | 5,650.00 | 6,090.00 | 5,630.00 | 5,630.00 | 5,630.00 | -0.35% | 1,407,543 |
| Dec 2, 2025 | 5,550.00 | 5,990.00 | 5,300.00 | 5,650.00 | 5,650.00 | 1.80% | 1,994,687 |
| Dec 1, 2025 | 5,920.00 | 5,970.00 | 5,510.00 | 5,550.00 | 5,550.00 | -3.14% | 622,523 |
| Nov 28, 2025 | 5,730.00 | 5,900.00 | 5,590.00 | 5,730.00 | 5,730.00 | 1.42% | 885,842 |
| Nov 27, 2025 | 6,350.00 | 6,400.00 | 5,600.00 | 5,650.00 | 5,650.00 | -8.43% | 1,382,969 |
| Nov 26, 2025 | 6,010.00 | 6,320.00 | 5,940.00 | 6,170.00 | 6,170.00 | 4.22% | 2,538,432 |