Skip to main content
logo
U2Bio Co., Ltd. (KOSDAQ:221800)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,125.00
+20.00 (0.64%)
At close: Aug 28, 2025

U2Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,105.003,155.003,075.003,125.00-0.64%19,543
Aug 27, 20253,140.003,140.003,060.003,105.00--1.27%26,698
Aug 26, 20253,140.003,170.003,110.003,145.00-0.48%19,262
Aug 25, 20253,140.003,160.003,110.003,130.00-0.32%9,273
Aug 22, 20253,110.003,120.003,090.003,120.00-0.32%15,881
Aug 21, 20253,110.003,130.003,080.003,110.00-0.16%25,182
Aug 20, 20253,070.003,160.003,065.003,105.00-0.16%29,620
Aug 19, 20253,100.003,130.003,075.003,100.00--24,978
Aug 18, 20253,125.003,185.003,100.003,100.00--0.80%13,528
Aug 14, 20253,100.003,145.003,095.003,125.00-0.81%28,037
Aug 13, 20253,090.003,185.003,085.003,100.00--87,677
Aug 12, 20253,095.003,125.003,080.003,100.00-0.16%7,794
Aug 11, 20253,150.003,150.003,095.003,095.00--1.75%20,732
Aug 8, 20253,065.003,150.003,060.003,150.00-1.78%13,784
Aug 7, 20253,045.003,105.003,020.003,095.00-1.48%25,437
Aug 6, 20253,080.003,105.003,010.003,050.00--39,977
Aug 5, 20253,040.003,100.003,020.003,050.00-0.66%32,812
Aug 4, 20253,060.003,105.003,010.003,030.00--0.98%46,411
Aug 1, 20253,135.003,200.003,060.003,060.00--2.24%83,140
Jul 31, 20253,100.003,165.003,075.003,130.00-1.13%15,725
Jul 30, 20253,090.003,155.003,070.003,095.00--0.64%23,099
Jul 29, 20253,085.003,140.003,070.003,115.00-0.48%17,326
Jul 28, 20253,075.003,250.003,075.003,100.00--54,827
Jul 25, 20253,090.003,140.003,090.003,100.00-0.32%16,466
Jul 24, 20253,080.003,135.003,080.003,090.00--0.80%20,747
Jul 23, 20253,110.003,140.003,075.003,115.00--0.16%26,775
Jul 22, 20253,165.003,205.003,085.003,120.00--1.42%39,205
Jul 21, 20253,210.003,210.003,150.003,165.00--1.25%19,406
Jul 18, 20253,180.003,230.003,165.003,205.00-0.16%22,544
Jul 17, 20253,180.003,230.003,115.003,200.00-0.63%38,339
Jul 16, 20253,160.003,195.003,095.003,180.00-0.63%51,089
Jul 15, 20253,145.003,165.003,080.003,160.00-1.44%41,402
Jul 14, 20253,100.003,145.003,085.003,115.00-0.48%33,424
Jul 11, 20253,080.003,120.003,080.003,100.00-0.65%26,595
Jul 10, 20253,080.003,120.003,080.003,080.00--36,948
Jul 9, 20253,050.003,115.003,050.003,080.00--0.32%33,735
Jul 8, 20253,080.003,100.003,040.003,090.00-1.15%49,895
Jul 7, 20252,965.003,260.002,950.003,055.00-3.04%356,814
Jul 4, 20253,040.003,045.002,920.002,965.00--2.79%64,290
Jul 3, 20253,000.003,060.002,985.003,050.00-1.67%27,244
Jul 2, 20253,040.003,040.002,920.003,000.00-0.33%41,178
Jul 1, 20252,920.002,990.002,910.002,990.00-2.40%26,223
Jun 30, 20252,970.002,990.002,900.002,920.00--2.18%94,184
Jun 27, 20252,990.003,030.002,920.002,985.00--0.17%58,874
Jun 26, 20253,065.003,070.002,960.002,990.00--2.45%166,306
Jun 25, 20253,070.003,085.003,045.003,065.00--0.16%88,406
Jun 24, 20253,115.003,145.003,045.003,070.00--0.32%117,876
Jun 23, 20253,130.003,170.003,055.003,080.00--3.14%134,249
Jun 20, 20253,190.003,235.003,165.003,180.00--0.78%48,416
Jun 19, 20253,210.003,270.003,175.003,205.00--0.16%68,204