U2Bio Co., Ltd. (KOSDAQ:221800)
South Korea
· Delayed Price · Currency is KRW 19,490
-910 (-4.46%)
At close: Apr 28, 2026
U2Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20,100.00 | 24,000.00 | 19,450.00 | 19,490.00 | 19,490.00 | -4.46% | 915,217 |
| Apr 27, 2026 | 19,640.00 | 20,800.00 | 19,240.00 | 20,400.00 | 20,400.00 | -0.24% | 335,703 |
| Apr 24, 2026 | 18,000.00 | 21,600.00 | 17,090.00 | 20,450.00 | 20,450.00 | 11.75% | 1,315,482 |
| Apr 23, 2026 | 16,000.00 | 20,250.00 | 15,410.00 | 18,300.00 | 18,300.00 | 17.31% | 2,840,384 |
| Apr 22, 2026 | 16,180.00 | 16,290.00 | 15,100.00 | 15,600.00 | 15,600.00 | -4.29% | 220,197 |
| Apr 21, 2026 | 17,640.00 | 17,660.00 | 15,840.00 | 16,300.00 | 16,300.00 | -7.54% | 281,688 |
| Apr 20, 2026 | 17,220.00 | 18,095.00 | 16,550.00 | 17,630.00 | 17,630.00 | 5.44% | 313,975 |
| Apr 17, 2026 | 16,870.00 | 17,500.00 | 16,440.00 | 16,720.00 | 16,720.00 | -1.42% | 284,334 |
| Apr 16, 2026 | 16,880.00 | 17,330.00 | 16,600.00 | 16,960.00 | 16,960.00 | 0.71% | 164,791 |
| Apr 15, 2026 | 17,250.00 | 17,750.00 | 16,560.00 | 16,840.00 | 16,840.00 | -2.04% | 333,514 |
| Apr 14, 2026 | 17,610.00 | 18,480.00 | 17,130.00 | 17,190.00 | 17,190.00 | -1.83% | 142,544 |
| Apr 13, 2026 | 18,350.00 | 18,350.00 | 17,320.00 | 17,510.00 | 17,510.00 | -5.30% | 236,951 |
| Apr 10, 2026 | 18,600.00 | 19,600.00 | 17,880.00 | 18,490.00 | 18,490.00 | -0.48% | 197,564 |
| Apr 9, 2026 | 18,850.00 | 20,500.00 | 18,190.00 | 18,580.00 | 18,580.00 | -1.22% | 272,649 |
| Apr 8, 2026 | 19,400.00 | 19,690.00 | 18,510.00 | 18,810.00 | 18,810.00 | -0.90% | 320,841 |
| Apr 7, 2026 | 17,930.00 | 21,500.00 | 17,760.00 | 18,980.00 | 18,980.00 | 6.87% | 1,360,055 |
| Apr 6, 2026 | 20,600.00 | 20,900.00 | 17,620.00 | 17,760.00 | 17,760.00 | -14.00% | 506,786 |
| Apr 3, 2026 | 22,850.00 | 23,300.00 | 20,650.00 | 20,650.00 | 20,650.00 | -8.63% | 326,189 |
| Apr 2, 2026 | 23,000.00 | 23,950.00 | 20,350.00 | 22,600.00 | 22,600.00 | 0.22% | 479,086 |
| Apr 1, 2026 | 19,600.00 | 24,700.00 | 19,000.00 | 22,550.00 | 22,550.00 | 18.68% | 1,766,638 |
| Mar 31, 2026 | 25,750.00 | 27,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | -21.65% | 1,238,725 |
| Mar 30, 2026 | 18,120.00 | 24,250.00 | 17,640.00 | 24,250.00 | 24,250.00 | 29.82% | 939,215 |
| Mar 27, 2026 | 17,630.00 | 18,770.00 | 17,120.00 | 18,680.00 | 18,680.00 | 3.15% | 213,530 |
| Mar 26, 2026 | 17,590.00 | 18,750.00 | 16,510.00 | 18,110.00 | 18,110.00 | 3.07% | 318,422 |
| Mar 25, 2026 | 16,810.00 | 18,780.00 | 16,760.00 | 17,570.00 | 17,570.00 | 3.35% | 416,402 |
| Mar 24, 2026 | 17,790.00 | 18,050.00 | 16,210.00 | 17,000.00 | 17,000.00 | -1.56% | 357,499 |
| Mar 23, 2026 | 18,900.00 | 19,000.00 | 16,100.00 | 17,270.00 | 17,270.00 | -9.11% | 589,250 |
| 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 |
| Dec 30, 2025 | 3,905.00 | 4,020.00 | 3,905.00 | 3,920.00 | 3,920.00 | -0.51% | 128,179 |
| Dec 29, 2025 | 4,045.00 | 4,240.00 | 3,925.00 | 3,940.00 | 3,940.00 | 0.77% | 390,698 |
| Dec 26, 2025 | 4,350.00 | 5,080.00 | 3,910.00 | 3,910.00 | 3,910.00 | -10.32% | 1,045,442 |
| Dec 24, 2025 | 4,405.00 | 4,500.00 | 4,310.00 | 4,360.00 | 4,360.00 | -0.68% | 144,249 |
| Dec 23, 2025 | 4,465.00 | 4,510.00 | 4,290.00 | 4,390.00 | 4,390.00 | -2.66% | 206,974 |
| Dec 22, 2025 | 4,600.00 | 4,610.00 | 4,440.00 | 4,510.00 | 4,510.00 | 0.78% | 164,298 |
| Dec 19, 2025 | 4,515.00 | 4,735.00 | 4,380.00 | 4,475.00 | 4,475.00 | -0.44% | 418,399 |
| Dec 18, 2025 | 4,600.00 | 4,650.00 | 4,480.00 | 4,495.00 | 4,495.00 | -4.16% | 200,476 |
| Dec 17, 2025 | 4,800.00 | 5,040.00 | 4,670.00 | 4,690.00 | 4,690.00 | -1.57% | 310,959 |
| Dec 16, 2025 | 4,965.00 | 4,965.00 | 4,727.00 | 4,765.00 | 4,765.00 | -3.93% | 275,184 |
| Dec 15, 2025 | 5,080.00 | 5,080.00 | 4,880.00 | 4,960.00 | 4,960.00 | -2.75% | 302,090 |
| Dec 12, 2025 | 5,270.00 | 5,270.00 | 4,985.00 | 5,100.00 | 5,100.00 | -2.11% | 343,585 |
| Dec 11, 2025 | 5,110.00 | 5,490.00 | 5,110.00 | 5,210.00 | 5,210.00 | 0.58% | 814,520 |
| Dec 10, 2025 | 5,150.00 | 5,300.00 | 5,000.00 | 5,180.00 | 5,180.00 | -0.58% | 446,107 |
| Dec 9, 2025 | 4,970.00 | 5,750.00 | 4,760.00 | 5,210.00 | 5,210.00 | 5.47% | 2,956,910 |
| Dec 8, 2025 | 5,100.00 | 5,200.00 | 4,875.00 | 4,940.00 | 4,940.00 | -3.89% | 482,696 |
| Dec 5, 2025 | 5,510.00 | 5,570.00 | 5,110.00 | 5,140.00 | 5,140.00 | -6.38% | 519,119 |
| Dec 4, 2025 | 5,680.00 | 5,850.00 | 5,400.00 | 5,490.00 | 5,490.00 | -2.49% | 684,260 |
| Dec 3, 2025 | 5,650.00 | 6,090.00 | 5,630.00 | 5,630.00 | 5,630.00 | -0.35% | 1,407,543 |
| Dec 2, 2025 | 5,550.00 | 5,990.00 | 5,300.00 | 5,650.00 | 5,650.00 | 1.80% | 1,994,687 |
| Dec 1, 2025 | 5,920.00 | 5,970.00 | 5,510.00 | 5,550.00 | 5,550.00 | -3.14% | 622,523 |
| Nov 28, 2025 | 5,730.00 | 5,900.00 | 5,590.00 | 5,730.00 | 5,730.00 | 1.42% | 885,842 |
| Nov 27, 2025 | 6,350.00 | 6,400.00 | 5,600.00 | 5,650.00 | 5,650.00 | -8.43% | 1,382,969 |