Skip to main content
UBcare. Co., Ltd. (KOSDAQ:032620)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,870.00
-15.00 (-0.39%)
At close: Dec 5, 2025

UBcare. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20254,005.004,030.003,955.004,000.004,000.00-0.12%127,089
Oct 1, 20254,060.004,070.003,995.004,005.004,005.00-1.23%102,950
Sep 30, 20254,100.004,120.004,040.004,055.004,055.00-1.10%80,407
Sep 29, 20254,025.004,120.004,025.004,100.004,100.001.61%82,629
Sep 26, 20254,195.004,195.004,025.004,035.004,035.00-3.81%207,670
Sep 25, 20254,225.004,240.004,185.004,195.004,195.00-1.18%118,012
Sep 24, 20254,270.004,285.004,160.004,245.004,245.00-0.59%151,717
Sep 23, 20254,310.004,355.004,200.004,270.004,270.00-1.27%241,204
Sep 22, 20254,300.004,355.004,270.004,325.004,325.000.23%166,761
Sep 19, 20254,320.004,350.004,290.004,315.004,315.000.35%185,046
Sep 18, 20254,265.004,345.004,265.004,300.004,300.000.82%205,191
Sep 17, 20254,250.004,270.004,205.004,265.004,265.000.35%105,716
Sep 16, 20254,270.004,305.004,210.004,250.004,250.00-0.47%123,136
Sep 15, 20254,260.004,285.004,210.004,270.004,270.000.47%181,858
Sep 12, 20254,210.004,255.004,185.004,250.004,250.001.07%230,113
Sep 11, 20254,155.004,225.004,155.004,205.004,205.000.36%153,282
Sep 10, 20254,110.004,190.004,100.004,190.004,190.001.70%236,520
Sep 9, 20254,100.004,130.004,055.004,120.004,120.000.86%189,420
Sep 8, 20253,990.004,095.003,990.004,085.004,085.002.13%145,429
Sep 5, 20253,995.004,030.003,965.004,000.004,000.000.25%96,094
Sep 4, 20254,010.004,025.003,940.003,990.003,990.000.13%70,650
Sep 3, 20253,960.004,010.003,960.003,985.003,985.000.13%90,128
Sep 2, 20253,975.003,995.003,950.003,980.003,980.000.38%79,653
Sep 1, 20254,045.004,065.003,945.003,965.003,965.00-1.98%229,575
Aug 29, 20254,080.004,125.004,035.004,045.004,045.00-0.25%154,815
Aug 28, 20254,035.004,140.004,035.004,055.004,055.000.37%216,759
Aug 27, 20254,080.004,095.004,040.004,040.004,040.00-0.98%116,267
Aug 26, 20254,135.004,140.004,070.004,080.004,080.00-0.85%119,543
Aug 25, 20254,140.004,195.004,105.004,115.004,115.00-0.12%226,767
Aug 22, 20254,120.004,190.004,110.004,120.004,120.000.12%200,734
Aug 21, 20254,175.004,260.004,115.004,115.004,115.00-1.44%457,814
Aug 20, 20254,090.004,275.004,035.004,175.004,175.001.09%1,166,752
Aug 19, 20254,110.004,195.004,055.004,130.004,130.000.49%236,669
Aug 18, 20254,105.004,160.004,065.004,110.004,110.000.12%252,781
Aug 14, 20254,055.004,155.004,055.004,105.004,105.001.36%287,642
Aug 13, 20254,165.004,470.004,045.004,050.004,050.00-2.88%2,504,081
Aug 12, 20254,030.004,270.004,020.004,170.004,170.002.08%790,265
Aug 11, 20254,030.004,100.004,015.004,085.004,085.000.86%135,252
Aug 8, 20254,095.004,110.004,045.004,050.004,050.00-0.12%141,337
Aug 7, 20254,020.004,055.003,990.004,055.004,055.000.75%210,644
Aug 6, 20254,040.004,070.003,975.004,025.004,025.00-0.25%175,922
Aug 5, 20254,010.004,100.004,010.004,035.004,035.000.37%481,972
Aug 4, 20253,975.004,055.003,860.004,020.004,020.001.52%405,306
Aug 1, 20253,870.004,180.003,850.003,960.003,960.001.80%2,458,006
Jul 31, 20253,830.004,210.003,810.003,890.003,890.001.57%2,682,899
Jul 30, 20253,760.003,850.003,760.003,830.003,830.001.46%69,018
Jul 29, 20253,750.003,840.003,730.003,775.003,775.00-55,790
Jul 28, 20253,815.003,835.003,770.003,775.003,775.00-1.18%101,444
Jul 25, 20253,835.003,895.003,805.003,820.003,820.00-0.39%89,647
Jul 24, 20253,870.003,885.003,830.003,835.003,835.00-0.90%108,346
Jul 23, 20253,890.003,900.003,820.003,870.003,870.00-0.51%149,643
Jul 22, 20253,945.003,955.003,870.003,890.003,890.00-1.39%121,205
Jul 21, 20253,995.004,005.003,940.003,945.003,945.00-1.25%87,421
Jul 18, 20254,040.004,040.003,970.003,995.003,995.00-1.11%97,372
Jul 17, 20253,955.004,050.003,935.004,040.004,040.002.28%181,998
Jul 16, 20253,990.003,990.003,930.003,950.003,950.00-1.00%53,872
Jul 15, 20254,000.004,000.003,945.003,990.003,990.000.63%66,674
Jul 14, 20253,990.004,020.003,955.003,965.003,965.00-1.12%124,263
Jul 11, 20253,970.004,030.003,965.004,010.004,010.001.01%122,908