Skip to main content
U2Bio Co., Ltd. (KOSDAQ:221800)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,140.00
-350.00 (-6.38%)
At close: Dec 5, 2025

U2Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 20253,240.003,290.003,180.003,250.003,250.000.93%27,142
Sep 29, 20253,170.003,290.003,170.003,220.003,220.000.63%33,302
Sep 26, 20253,200.003,250.003,190.003,200.003,200.00-36,303
Sep 25, 20253,255.003,255.003,180.003,200.003,200.00-1.69%33,225
Sep 24, 20253,285.003,310.003,195.003,255.003,255.000.15%67,795
Sep 23, 20253,220.003,280.003,190.003,250.003,250.001.09%46,227
Sep 22, 20253,225.003,275.003,195.003,215.003,215.00-0.77%29,492
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