Skip to main content
logo
U2Bio Co., Ltd. (KOSDAQ:221800)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,245.00
+75.00 (2.37%)
At close: Sep 19, 2025

U2Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,195.003,250.003,175.003,240.003,240.002.21%71,401
Sep 18, 20253,165.003,200.003,135.003,170.003,170.000.32%49,250
Sep 17, 20253,165.003,195.003,145.003,160.003,160.00-0.16%21,423
Sep 16, 20253,195.003,200.003,160.003,165.003,165.00-1.56%22,522
Sep 15, 20253,190.003,255.003,155.003,215.003,215.000.31%52,520
Sep 12, 20253,105.003,295.003,105.003,205.003,205.003.39%234,516
Sep 11, 20253,095.003,145.003,095.003,100.003,100.00-0.16%15,398
Sep 10, 20253,095.003,140.003,095.003,105.003,105.00-9,707
Sep 9, 20253,105.003,140.003,100.003,105.003,105.000.16%7,715
Sep 8, 20253,100.003,125.003,095.003,100.003,100.00-13,988
Sep 5, 20253,090.003,295.003,080.003,100.003,100.00-141,787
Sep 4, 20253,150.003,150.003,085.003,100.003,100.000.16%8,898
Sep 3, 20253,085.003,105.003,080.003,095.003,095.00-0.48%5,965
Sep 2, 20253,060.003,110.003,060.003,110.003,110.000.65%15,256
Sep 1, 20253,115.003,115.003,070.003,090.003,090.00-0.80%65,438
Aug 29, 20253,120.003,125.003,090.003,115.003,115.00-0.32%28,580
Aug 28, 20253,105.003,155.003,075.003,125.003,125.000.64%19,543
Aug 27, 20253,140.003,140.003,060.003,105.003,105.00-1.27%26,698
Aug 26, 20253,140.003,170.003,110.003,145.003,145.000.48%19,262
Aug 25, 20253,140.003,160.003,110.003,130.003,130.000.32%9,273
Aug 22, 20253,110.003,120.003,090.003,120.003,120.000.32%15,881
Aug 21, 20253,110.003,130.003,080.003,110.003,110.000.16%25,182
Aug 20, 20253,070.003,160.003,065.003,105.003,105.000.16%29,620
Aug 19, 20253,100.003,130.003,075.003,100.003,100.00-24,978
Aug 18, 20253,125.003,185.003,100.003,100.003,100.00-0.80%13,528
Aug 14, 20253,100.003,145.003,095.003,125.003,125.000.81%28,037
Aug 13, 20253,090.003,185.003,085.003,100.003,100.00-87,677
Aug 12, 20253,095.003,125.003,080.003,100.003,100.000.16%7,794
Aug 11, 20253,150.003,150.003,095.003,095.003,095.00-1.75%20,732
Aug 8, 20253,065.003,150.003,060.003,150.003,150.001.78%13,784
Aug 7, 20253,045.003,105.003,020.003,095.003,095.001.48%25,437
Aug 6, 20253,080.003,105.003,010.003,050.003,050.00-39,977
Aug 5, 20253,040.003,100.003,020.003,050.003,050.000.66%32,812
Aug 4, 20253,060.003,105.003,010.003,030.003,030.00-0.98%46,411
Aug 1, 20253,135.003,200.003,060.003,060.003,060.00-2.24%83,140
Jul 31, 20253,100.003,165.003,075.003,130.003,130.001.13%15,725
Jul 30, 20253,090.003,155.003,070.003,095.003,095.00-0.64%23,099
Jul 29, 20253,085.003,140.003,070.003,115.003,115.000.48%17,326
Jul 28, 20253,075.003,250.003,075.003,100.003,100.00-54,827
Jul 25, 20253,090.003,140.003,090.003,100.003,100.000.32%16,466
Jul 24, 20253,080.003,135.003,080.003,090.003,090.00-0.80%20,747
Jul 23, 20253,110.003,140.003,075.003,115.003,115.00-0.16%26,775
Jul 22, 20253,165.003,205.003,085.003,120.003,120.00-1.42%39,205
Jul 21, 20253,210.003,210.003,150.003,165.003,165.00-1.25%19,406
Jul 18, 20253,180.003,230.003,165.003,205.003,205.000.16%22,544
Jul 17, 20253,180.003,230.003,115.003,200.003,200.000.63%38,339
Jul 16, 20253,160.003,195.003,095.003,180.003,180.000.63%51,089
Jul 15, 20253,145.003,165.003,080.003,160.003,160.001.44%41,402
Jul 14, 20253,100.003,145.003,085.003,115.003,115.000.48%33,424
Jul 11, 20253,080.003,120.003,080.003,100.003,100.000.65%26,595