U2Bio Co., Ltd. (KOSDAQ:221800)
South Korea · Delayed Price · Currency is KRW 20,750
-1,850 (-8.19%)
At close: Mar 19, 2026
U2Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 20,750.00 | 20,750.00 | 18,700.00 | 19,000.00 | 19,000.00 | -8.43% | 684,547 |
| Mar 19, 2026 | 22,150.00 | 22,500.00 | 20,500.00 | 20,750.00 | 20,750.00 | -8.19% | 389,968 |
| Mar 18, 2026 | 23,600.00 | 24,000.00 | 21,650.00 | 22,600.00 | 22,600.00 | -2.59% | 346,160 |
| Mar 17, 2026 | 23,800.00 | 25,000.00 | 23,050.00 | 23,200.00 | 23,200.00 | -0.64% | 255,428 |
| Mar 16, 2026 | 24,100.00 | 25,300.00 | 22,500.00 | 23,350.00 | 23,350.00 | -3.11% | 354,361 |
| Mar 13, 2026 | 25,300.00 | 27,100.00 | 23,550.00 | 24,100.00 | 24,100.00 | -8.37% | 444,078 |
| Mar 12, 2026 | 26,900.00 | 29,200.00 | 25,600.00 | 26,300.00 | 26,300.00 | -2.23% | 536,187 |
| Mar 11, 2026 | 30,400.00 | 30,500.00 | 26,200.00 | 26,900.00 | 26,900.00 | -4.61% | 946,940 |
| Mar 10, 2026 | 23,800.00 | 28,400.00 | 22,700.00 | 28,200.00 | 28,200.00 | 23.14% | 1,849,470 |
| Mar 9, 2026 | 20,000.00 | 26,000.00 | 19,130.00 | 22,900.00 | 22,900.00 | 4.57% | 1,291,627 |
| Mar 6, 2026 | 23,000.00 | 24,500.00 | 21,600.00 | 21,900.00 | 21,900.00 | -7.59% | 789,468 |
| Mar 5, 2026 | 23,300.00 | 26,250.00 | 23,050.00 | 23,700.00 | 23,700.00 | 5.10% | 1,745,521 |
| Mar 4, 2026 | 22,200.00 | 27,600.00 | 17,100.00 | 22,550.00 | 22,550.00 | -2.59% | 3,699,579 |
| Mar 3, 2026 | 26,300.00 | 30,500.00 | 22,650.00 | 23,150.00 | 23,150.00 | -13.78% | 3,495,373 |
| Feb 26, 2026 | 25,700.00 | 32,800.00 | 25,200.00 | 26,850.00 | 26,850.00 | 3.47% | 7,669,593 |
| Feb 25, 2026 | 21,300.00 | 25,950.00 | 18,100.00 | 25,950.00 | 25,950.00 | 29.94% | 6,743,999 |
| Feb 24, 2026 | 26,700.00 | 28,950.00 | 19,970.00 | 19,970.00 | 19,970.00 | -19.31% | 6,504,456 |
| Feb 23, 2026 | 21,600.00 | 24,750.00 | 19,450.00 | 24,750.00 | 24,750.00 | 29.79% | 2,466,682 |
| Feb 19, 2026 | 14,670.00 | 19,070.00 | 14,500.00 | 19,070.00 | 19,070.00 | 29.99% | 6,897,203 |
| Feb 13, 2026 | 10,380.00 | 14,670.00 | 9,360.00 | 14,670.00 | 14,670.00 | 29.94% | 9,463,791 |
| Feb 12, 2026 | 11,290.00 | 11,290.00 | 10,300.00 | 11,290.00 | 11,290.00 | 29.92% | 1,074,606 |
| Feb 11, 2026 | 7,200.00 | 8,690.00 | 7,170.00 | 8,690.00 | 8,690.00 | 29.90% | 5,941,559 |
| Feb 10, 2026 | 5,380.00 | 6,690.00 | 5,250.00 | 6,690.00 | 6,690.00 | 29.90% | 9,090,605 |
| Feb 9, 2026 | 4,565.00 | 5,730.00 | 4,550.00 | 5,150.00 | 5,150.00 | 14.96% | 8,173,488 |
| 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 |