Skip to main content
UBcare. Co., Ltd. (KOSDAQ:032620)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,740.00
-125.00 (-3.23%)
At close: Mar 9, 2026

UBcare. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,790.003,800.003,670.003,740.003,740.00-3.23%313,614
Mar 6, 20263,920.003,925.003,770.003,865.003,865.00-0.51%220,944
Mar 5, 20263,800.003,905.003,720.003,885.003,885.007.02%319,433
Mar 4, 20263,900.003,900.003,630.003,630.003,630.00-7.87%541,288
Mar 3, 20264,045.004,060.003,935.003,940.003,940.00-3.67%473,793
Feb 27, 20264,060.004,115.004,005.004,090.004,090.000.37%227,830
Feb 26, 20264,150.004,155.004,075.004,075.004,075.00-1.81%187,304
Feb 25, 20264,235.004,255.004,135.004,150.004,150.00-1.89%329,755
Feb 24, 20264,195.004,265.004,170.004,230.004,230.00-229,834
Feb 23, 20264,220.004,280.004,170.004,230.004,230.000.59%386,021
Feb 20, 20264,195.004,235.004,170.004,205.004,205.000.72%202,839
Feb 19, 20264,110.004,185.004,055.004,175.004,175.002.08%168,791
Feb 13, 20264,120.004,120.004,055.004,090.004,090.00-0.61%129,050
Feb 12, 20264,190.004,210.004,105.004,115.004,115.00-1.32%212,333
Feb 11, 20264,075.004,180.004,050.004,170.004,170.002.21%346,585
Feb 10, 20264,090.004,095.003,995.004,080.004,080.00-0.24%356,504
Feb 9, 20264,120.004,165.004,080.004,090.004,090.00-341,493
Feb 6, 20264,170.004,170.004,000.004,090.004,090.00-2.39%456,071
Feb 5, 20264,325.004,390.004,180.004,190.004,190.001.21%2,160,269
Feb 4, 20264,010.004,150.003,980.004,140.004,140.002.86%552,006
Feb 3, 20263,965.004,025.003,930.004,025.004,025.004.27%280,658
Feb 2, 20263,985.004,050.003,860.003,860.003,860.00-3.14%371,689
Jan 30, 20264,065.004,080.003,950.003,985.003,985.00-2.09%484,784
Jan 29, 20263,950.004,070.003,935.004,070.004,070.003.04%729,970
Jan 28, 20264,015.004,025.003,925.003,950.003,950.00-1.37%264,457
Jan 27, 20263,960.004,035.003,955.004,005.004,005.000.25%193,147
Jan 26, 20263,920.003,995.003,895.003,995.003,995.002.57%319,083
Jan 23, 20263,805.003,900.003,780.003,895.003,895.002.37%234,059
Jan 22, 20263,755.003,805.003,705.003,805.003,805.000.79%194,632
Jan 21, 20263,845.003,845.003,690.003,775.003,775.00-1.82%319,038
Jan 20, 20263,800.003,910.003,800.003,845.003,845.001.32%296,287
Jan 19, 20263,780.003,865.003,770.003,795.003,795.00-0.39%201,251
Jan 16, 20263,845.003,895.003,805.003,810.003,810.00-0.91%122,978
Jan 15, 20263,850.003,850.003,760.003,845.003,845.001.05%67,181
Jan 14, 20263,920.003,920.003,800.003,805.003,805.00-1.55%78,579
Jan 13, 20263,900.004,000.003,860.003,865.003,865.00-1.53%98,525
Jan 12, 20263,915.004,010.003,900.003,925.003,925.00-218,617
Jan 9, 20263,825.003,930.003,825.003,925.003,925.002.08%226,024
Jan 8, 20263,700.003,885.003,700.003,845.003,845.003.92%306,714
Jan 7, 20263,695.003,710.003,620.003,700.003,700.000.14%142,634
Jan 6, 20263,710.003,720.003,670.003,695.003,695.00-0.27%85,820
Jan 5, 20263,735.003,760.003,670.003,705.003,705.00-0.80%96,887
Jan 2, 20263,650.003,755.003,650.003,735.003,735.002.33%108,953
Dec 30, 20253,670.003,720.003,650.003,650.003,650.00-0.68%193,889
Dec 29, 20253,685.003,710.003,665.003,675.003,675.00-0.27%64,525
Dec 26, 20253,730.003,735.003,680.003,685.003,685.00-0.94%119,095
Dec 24, 20253,750.003,757.003,715.003,720.003,720.00-0.67%171,028
Dec 23, 20253,775.003,810.003,745.003,745.003,745.00-0.79%117,895
Dec 22, 20253,840.003,865.003,775.003,775.003,775.00-0.79%256,465
Dec 19, 20253,855.003,890.003,805.003,805.003,805.00-1.17%373,223
Dec 18, 20253,835.003,945.003,820.003,850.003,850.00-0.26%124,919
Dec 17, 20253,950.003,950.003,860.003,860.003,860.00-1.03%95,352
Dec 16, 20254,030.004,055.003,900.003,900.003,900.00-4.18%253,123
Dec 15, 20253,910.004,085.003,890.004,070.004,070.003.30%411,649
Dec 12, 20253,910.003,970.003,895.003,940.003,940.000.77%88,243
Dec 11, 20253,870.004,000.003,870.003,910.003,910.001.43%212,393
Dec 10, 20253,845.003,900.003,830.003,855.003,855.000.26%54,330
Dec 9, 20253,840.003,860.003,830.003,845.003,845.00-34,173
Dec 8, 20253,840.003,880.003,835.003,845.003,845.00-0.65%84,340
Dec 5, 20253,885.003,890.003,825.003,870.003,870.00-0.39%110,826
Dec 4, 20253,965.003,965.003,855.003,885.003,885.00-2.02%121,915
Dec 3, 20254,075.004,075.003,915.003,965.003,965.002.32%197,832
Dec 2, 20253,870.003,880.003,850.003,875.003,875.000.13%39,677
Dec 1, 20253,950.003,950.003,855.003,870.003,870.00-0.26%93,363
Nov 28, 20253,805.003,905.003,805.003,880.003,880.001.44%93,823
Nov 27, 20253,830.003,860.003,790.003,825.003,825.00-0.26%71,645
Nov 26, 20253,790.003,850.003,785.003,835.003,835.001.46%71,407
Nov 25, 20253,835.003,895.003,765.003,780.003,780.00-1.31%111,311
Nov 24, 20253,860.003,910.003,810.003,830.003,830.00-0.52%126,600
Nov 21, 20253,840.003,870.003,815.003,850.003,850.00-1.03%101,525
Nov 20, 20253,815.003,950.003,815.003,890.003,890.002.37%99,222
Nov 19, 20253,825.003,880.003,795.003,800.003,800.00-1.04%81,594
Nov 18, 20253,955.003,980.003,830.003,840.003,840.00-3.88%221,898
Nov 17, 20254,085.004,085.003,950.003,995.003,995.00-2.20%220,846
Nov 14, 20253,945.004,245.003,920.004,085.004,085.001.74%866,733
Nov 13, 20253,910.004,040.003,910.004,015.004,015.002.69%240,078
Nov 12, 20253,870.003,920.003,830.003,910.003,910.001.96%216,633
Nov 11, 20253,790.004,030.003,765.003,835.003,835.001.46%871,065
Nov 10, 20253,730.003,950.003,675.003,780.003,780.006.03%787,474
Nov 7, 20253,625.003,625.003,525.003,565.003,565.00-1.66%144,408
Nov 6, 20253,590.003,670.003,575.003,625.003,625.000.83%59,983
Nov 5, 20253,650.003,660.003,515.003,595.003,595.00-1.10%152,382
Nov 4, 20253,600.003,702.003,600.003,635.003,635.002.68%178,787
Nov 3, 20253,560.003,620.003,525.003,540.003,540.00-0.98%109,952
Oct 31, 20253,510.003,615.003,510.003,575.003,575.000.99%82,526
Oct 30, 20253,620.003,645.003,540.003,540.003,540.00-2.34%151,375
Oct 29, 20253,680.003,695.003,500.003,625.003,625.00-1.89%199,939
Oct 28, 20253,675.003,760.003,660.003,695.003,695.000.54%69,125
Oct 27, 20253,670.003,745.003,650.003,675.003,675.00-0.14%114,937
Oct 24, 20253,800.003,800.003,680.003,680.003,680.00-1.47%174,546
Oct 23, 20253,720.003,855.003,715.003,735.003,735.00-0.27%171,277
Oct 22, 20253,760.003,760.003,685.003,745.003,745.00-0.40%109,293
Oct 21, 20253,780.003,810.003,730.003,760.003,760.00-0.53%93,590
Oct 20, 20253,830.003,830.003,735.003,780.003,780.00-44,701
Oct 17, 20253,885.003,885.003,770.003,780.003,780.00-2.07%180,324
Oct 16, 20253,925.003,925.003,860.003,860.003,860.00-0.90%146,183
Oct 15, 20253,860.003,925.003,860.003,895.003,895.000.13%70,833
Oct 14, 20253,890.003,915.003,830.003,890.003,890.00-0.51%173,217
Oct 13, 20253,900.003,910.003,825.003,910.003,910.00-0.38%131,583
Oct 10, 20254,080.004,080.003,915.003,925.003,925.00-1.88%136,935