Skip to main content
U2Bio Co., Ltd. (KOSDAQ:221800)
South Korea flag South Korea · Delayed Price · Currency is KRW
21,900
-1,800 (-7.59%)
At close: Mar 6, 2026

U2Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620,000.0026,000.0019,130.0022,900.0022,900.004.57%1,291,627
Mar 6, 202623,000.0024,500.0021,600.0021,900.0021,900.00-7.59%789,468
Mar 5, 202623,300.0026,250.0023,050.0023,700.0023,700.005.10%1,745,521
Mar 4, 202622,200.0027,600.0017,100.0022,550.0022,550.00-2.59%3,699,579
Mar 3, 202626,300.0030,500.0022,650.0023,150.0023,150.00-13.78%3,495,373
Feb 26, 202625,700.0032,800.0025,200.0026,850.0026,850.003.47%7,669,593
Feb 25, 202621,300.0025,950.0018,100.0025,950.0025,950.0029.94%6,743,999
Feb 24, 202626,700.0028,950.0019,970.0019,970.0019,970.00-19.31%6,504,456
Feb 23, 202621,600.0024,750.0019,450.0024,750.0024,750.0029.79%2,466,682
Feb 19, 202614,670.0019,070.0014,500.0019,070.0019,070.0029.99%6,897,203
Feb 13, 202610,380.0014,670.009,360.0014,670.0014,670.0029.94%9,463,791
Feb 12, 202611,290.0011,290.0010,300.0011,290.0011,290.0029.92%1,074,606
Feb 11, 20267,200.008,690.007,170.008,690.008,690.0029.90%5,941,559
Feb 10, 20265,380.006,690.005,250.006,690.006,690.0029.90%9,090,605
Feb 9, 20264,565.005,730.004,550.005,150.005,150.0014.96%8,173,488
Feb 6, 20264,580.004,630.004,380.004,480.004,480.00-3.66%146,947
Feb 5, 20264,720.004,830.004,650.004,650.004,650.00-3.33%71,918
Feb 4, 20264,715.004,885.004,665.004,810.004,810.002.01%101,385
Feb 3, 20264,560.004,755.004,560.004,715.004,715.003.17%108,834
Feb 2, 20264,615.004,760.004,545.004,570.004,570.00-3.38%152,714
Jan 30, 20264,990.005,060.004,700.004,730.004,730.00-5.21%206,141
Jan 29, 20264,890.005,080.004,750.004,990.004,990.002.04%318,853
Jan 28, 20264,895.004,920.004,750.004,890.004,890.001.03%225,250
Jan 27, 20264,865.004,945.004,680.004,840.004,840.00-0.41%269,667
Jan 26, 20264,800.004,965.004,800.004,860.004,860.002.32%336,151
Jan 23, 20264,880.005,290.004,730.004,750.004,750.00-2.56%1,223,972
Jan 22, 20265,080.005,760.004,750.004,875.004,875.00-3.08%3,639,131
Jan 21, 20265,000.005,130.004,900.005,030.005,030.00-3.45%422,149
Jan 20, 20265,150.005,480.005,100.005,210.005,210.001.17%930,406
Jan 19, 20265,270.005,650.005,050.005,150.005,150.00-1.34%2,063,604
Jan 16, 20265,610.005,800.005,120.005,220.005,220.00-6.45%1,244,630
Jan 15, 20266,070.006,130.005,460.005,580.005,580.00-8.07%1,425,781
Jan 14, 20266,190.006,800.005,770.006,070.006,070.0010.56%15,616,062
Jan 13, 20264,545.005,490.004,530.005,490.005,490.0029.94%2,138,296
Jan 12, 20264,200.004,345.004,140.004,225.004,225.000.96%123,147
Jan 9, 20264,150.004,300.004,115.004,185.004,185.00-118,325
Jan 8, 20264,340.004,360.004,160.004,185.004,185.00-4.01%122,134
Jan 7, 20264,220.004,360.004,130.004,360.004,360.003.93%194,579
Jan 6, 20264,260.004,350.004,130.004,195.004,195.00-1.41%163,419
Jan 5, 20263,960.004,535.003,950.004,255.004,255.006.51%1,521,904
Jan 2, 20263,960.004,355.003,900.003,995.003,995.001.91%602,519
Dec 30, 20253,905.004,020.003,905.003,920.003,920.00-0.51%128,179
Dec 29, 20254,045.004,240.003,925.003,940.003,940.000.77%390,698
Dec 26, 20254,350.005,080.003,910.003,910.003,910.00-10.32%1,045,442
Dec 24, 20254,405.004,500.004,310.004,360.004,360.00-0.68%144,249
Dec 23, 20254,465.004,510.004,290.004,390.004,390.00-2.66%206,974
Dec 22, 20254,600.004,610.004,440.004,510.004,510.000.78%164,298
Dec 19, 20254,515.004,735.004,380.004,475.004,475.00-0.44%418,399
Dec 18, 20254,600.004,650.004,480.004,495.004,495.00-4.16%200,476
Dec 17, 20254,800.005,040.004,670.004,690.004,690.00-1.57%310,959
Dec 16, 20254,965.004,965.004,727.004,765.004,765.00-3.93%275,184
Dec 15, 20255,080.005,080.004,880.004,960.004,960.00-2.75%302,090
Dec 12, 20255,270.005,270.004,985.005,100.005,100.00-2.11%343,585
Dec 11, 20255,110.005,490.005,110.005,210.005,210.000.58%814,520
Dec 10, 20255,150.005,300.005,000.005,180.005,180.00-0.58%446,107
Dec 9, 20254,970.005,750.004,760.005,210.005,210.005.47%2,956,910
Dec 8, 20255,100.005,200.004,875.004,940.004,940.00-3.89%482,696
Dec 5, 20255,510.005,570.005,110.005,140.005,140.00-6.38%519,119
Dec 4, 20255,680.005,850.005,400.005,490.005,490.00-2.49%684,260
Dec 3, 20255,650.006,090.005,630.005,630.005,630.00-0.35%1,407,543
Dec 2, 20255,550.005,990.005,300.005,650.005,650.001.80%1,994,687
Dec 1, 20255,920.005,970.005,510.005,550.005,550.00-3.14%622,523
Nov 28, 20255,730.005,900.005,590.005,730.005,730.001.42%885,842
Nov 27, 20256,350.006,400.005,600.005,650.005,650.00-8.43%1,382,969
Nov 26, 20256,010.006,320.005,940.006,170.006,170.004.22%2,538,432
Nov 25, 20255,820.006,900.005,810.005,920.005,920.001.20%6,529,752
Nov 24, 20256,120.006,800.005,830.005,850.005,850.00-6.70%2,052,161
Nov 21, 20256,780.007,100.006,190.006,270.006,270.00-6.70%6,622,641
Nov 20, 20256,380.006,780.006,220.006,720.006,720.004.84%4,452,831
Nov 19, 20256,700.007,900.006,210.006,410.006,410.00-3.32%13,503,080
Nov 18, 20255,080.006,630.004,975.006,630.006,630.0030.00%8,368,285
Nov 17, 20254,820.005,660.004,650.005,100.005,100.00-2.86%3,534,078
Nov 14, 20254,970.006,180.004,970.005,250.005,250.005.63%8,560,345
Nov 13, 20255,100.005,880.004,930.004,970.004,970.00-4.61%4,059,061
Nov 12, 20255,720.006,460.005,100.005,210.005,210.00-10.63%6,482,092
Nov 11, 20254,605.006,250.004,350.005,830.005,830.0021.08%19,185,480
Nov 10, 20255,240.005,590.004,760.004,815.004,815.00-1.53%3,775,274
Nov 7, 20255,610.005,860.004,645.004,890.004,890.00-19.17%6,490,178
Nov 6, 20255,210.006,050.005,050.006,050.006,050.0029.83%5,183,104
Nov 5, 20253,585.004,660.003,490.004,660.004,660.0029.99%3,554,101
Nov 4, 20253,485.003,830.003,445.003,585.003,585.002.72%90,156
Nov 3, 20253,465.003,560.003,400.003,490.003,490.00-0.29%26,124
Oct 31, 20253,615.003,650.003,400.003,500.003,500.00-0.99%47,047
Oct 30, 20253,700.003,700.003,335.003,535.003,535.005.84%172,358
Oct 29, 20253,380.003,415.003,340.003,340.003,340.00-1.04%13,198
Oct 28, 20253,360.003,420.003,360.003,375.003,375.000.45%14,164
Oct 27, 20253,370.003,510.003,145.003,360.003,360.00-0.30%76,749
Oct 24, 20253,510.003,600.003,350.003,370.003,370.00-3.44%115,277
Oct 23, 20253,600.003,605.003,460.003,490.003,490.00-3.06%21,656
Oct 22, 20253,480.003,620.003,455.003,600.003,600.003.45%28,997
Oct 21, 20253,520.003,605.003,455.003,480.003,480.00-1.14%26,425
Oct 20, 20253,520.003,605.003,500.003,520.003,520.00-27,929
Oct 17, 20253,465.003,565.003,445.003,520.003,520.000.72%30,526
Oct 16, 20253,440.003,505.003,425.003,495.003,495.001.60%33,504
Oct 15, 20253,350.003,565.003,340.003,440.003,440.002.53%107,456
Oct 14, 20253,405.003,410.003,310.003,355.003,355.00-1.47%37,647
Oct 13, 20253,195.003,415.003,190.003,405.003,405.005.26%65,791
Oct 10, 20253,240.003,275.003,180.003,235.003,235.00-0.77%27,329
Oct 2, 20253,225.003,365.003,220.003,260.003,260.000.31%69,999
Oct 1, 20253,250.003,305.003,215.003,250.003,250.00-31,659