U.S. Markets closed

UBCare Co., Ltd. (032620.KQ)


KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
3,625.00+5.00 (+0.14%)
At close: 3:30PM KST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20173,605.003,645.003,595.003,625.003,625.00116,326
May 25, 20173,650.003,690.003,610.003,620.003,620.00180,270
May 24, 20173,660.003,680.003,635.003,650.003,650.0081,892
May 23, 20173,630.003,675.003,605.003,660.003,660.00150,973
May 22, 20173,650.003,660.003,610.003,645.003,645.0089,737
May 19, 20173,665.003,665.003,610.003,650.003,650.0088,478
May 18, 20173,625.003,655.003,600.003,640.003,640.00142,644
May 17, 20173,690.003,695.003,640.003,665.003,665.00112,081
May 16, 20173,720.003,725.003,570.003,695.003,695.00266,358
May 15, 20173,750.003,750.003,675.003,720.003,720.00189,824
May 12, 20173,730.003,730.003,690.003,730.003,730.00200,063
May 11, 20173,685.003,730.003,685.003,725.003,725.00163,713
May 10, 20173,720.003,735.003,660.003,665.003,665.00202,468
May 08, 20173,625.003,715.003,625.003,700.003,700.00290,190
May 04, 20173,600.003,650.003,600.003,625.003,625.00119,997
May 02, 20173,600.003,620.003,570.003,600.003,600.00161,363
Apr 28, 20173,645.003,715.003,590.003,600.003,600.001,002,112
Apr 27, 20173,600.003,620.003,555.003,590.003,590.00115,418
Apr 26, 20173,590.003,620.003,575.003,600.003,600.00167,443
Apr 25, 20173,550.003,590.003,550.003,590.003,590.00208,948
Apr 24, 20173,560.003,590.003,505.003,550.003,550.00188,730
Apr 21, 20173,615.003,640.003,570.003,570.003,570.00201,182
Apr 20, 20173,615.003,650.003,590.003,605.003,605.00244,110
Apr 19, 20173,595.003,635.003,595.003,615.003,615.00112,689
Apr 18, 20173,580.003,690.003,550.003,620.003,620.00409,675
Apr 17, 20173,500.003,580.003,500.003,580.003,580.00161,265
Apr 14, 20173,535.003,535.003,475.003,500.003,500.00167,333
Apr 13, 20173,500.003,535.003,490.003,535.003,535.00175,384
Apr 12, 20173,485.003,545.003,480.003,500.003,500.00141,423
Apr 11, 20173,500.003,525.003,460.003,500.003,500.00200,057
Apr 10, 20173,615.003,615.003,445.003,500.003,500.00277,592
Apr 07, 20173,550.003,605.003,535.003,605.003,605.00172,250
Apr 06, 20173,610.003,615.003,540.003,550.003,550.00129,183
Apr 05, 20173,580.003,605.003,560.003,590.003,590.00121,087
Apr 04, 20173,630.003,640.003,585.003,585.003,585.00158,377
Apr 03, 20173,580.003,635.003,560.003,630.003,630.00177,983
Mar 31, 20173,615.003,615.003,550.003,575.003,575.00104,292
Mar 30, 20173,585.003,600.003,545.003,600.003,600.00139,547
Mar 29, 20173,500.003,585.003,480.003,585.003,585.00188,251
Mar 28, 20173,465.003,500.003,445.003,500.003,500.0061,861
Mar 27, 20173,500.003,510.003,450.003,450.003,450.00134,824
Mar 24, 20173,450.003,495.003,420.003,485.003,485.00108,094
Mar 23, 20173,510.003,530.003,460.003,465.003,465.00128,223
Mar 22, 20173,535.003,595.003,465.003,510.003,510.00317,329
Mar 21, 20173,630.003,640.003,560.003,585.003,585.00201,487
Mar 20, 20173,590.003,625.003,550.003,600.003,600.00285,382
Mar 17, 20173,515.003,750.003,480.003,590.003,590.001,439,693
Mar 16, 20173,470.003,500.003,470.003,495.003,495.00157,985
Mar 15, 20173,480.003,510.003,450.003,470.003,470.00108,515
Mar 14, 20173,505.003,505.003,455.003,490.003,490.0098,047
Mar 13, 20173,410.003,495.003,400.003,490.003,490.00166,622
Mar 10, 20173,420.003,450.003,350.003,440.003,440.00219,855
Mar 09, 20173,405.003,455.003,400.003,435.003,435.0094,516
Mar 08, 20173,400.003,440.003,365.003,390.003,390.00114,370
Mar 07, 20173,355.003,410.003,355.003,400.003,400.0061,957
Mar 06, 20173,390.003,405.003,350.003,365.003,365.00153,971
Mar 03, 20173,495.003,520.003,390.003,415.003,415.00301,606
Mar 02, 20173,500.003,540.003,500.003,510.003,510.00137,921
Feb 28, 20173,495.003,535.003,485.003,500.003,500.00121,416
Feb 27, 20173,595.003,640.003,515.003,515.003,515.00399,131
Feb 24, 20173,455.003,555.003,455.003,550.003,550.00298,078
Feb 23, 20173,470.003,500.003,435.003,455.003,455.00167,664
Feb 22, 20173,420.003,485.003,410.003,470.003,470.00109,807
Feb 21, 20173,470.003,475.003,395.003,415.003,415.00148,477
Feb 20, 20173,455.003,490.003,425.003,425.003,425.00136,917
Feb 17, 20173,450.003,510.003,430.003,465.003,465.0062,552
Feb 16, 20173,500.003,645.003,460.003,460.003,460.00541,481
Feb 15, 20173,410.003,475.003,390.003,465.003,465.00185,682
Feb 14, 20173,450.003,455.003,375.003,410.003,410.00118,756
Feb 13, 20173,430.003,475.003,390.003,445.003,445.00109,449
Feb 10, 20173,390.003,470.003,365.003,460.003,460.00142,169
Feb 09, 20173,430.003,430.003,365.003,410.003,410.0069,505
Feb 08, 20173,435.003,435.003,375.003,385.003,385.0078,060
Feb 07, 20173,475.003,475.003,365.003,410.003,410.00197,484
Feb 06, 20173,460.003,530.003,430.003,460.003,460.0097,013
Feb 03, 20173,455.003,510.003,425.003,455.003,455.0080,684
Feb 02, 20173,540.003,575.003,460.003,470.003,470.00103,813
Feb 01, 20173,470.003,565.003,470.003,550.003,550.0078,650
Jan 31, 20173,460.003,530.003,410.003,505.003,505.0048,411
Jan 26, 20173,420.003,480.003,365.003,460.003,460.0062,632
Jan 25, 20173,455.003,480.003,375.003,390.003,390.00183,459
Jan 24, 20173,515.003,540.003,420.003,440.003,440.00156,947
Jan 23, 20173,590.003,650.003,495.003,510.003,510.00161,637
Jan 20, 20173,645.003,665.003,585.003,590.003,590.00139,184
Jan 19, 20173,605.003,700.003,605.003,625.003,625.00186,885
Jan 18, 20173,580.003,630.003,580.003,600.003,600.0080,946
Jan 17, 20173,575.003,645.003,565.003,595.003,595.00108,228
Jan 16, 20173,610.003,635.003,580.003,595.003,595.00115,350
Jan 13, 20173,630.003,675.003,600.003,610.003,610.0097,027
Jan 12, 20173,730.003,730.003,575.003,600.003,600.00307,344
Jan 11, 20173,775.003,775.003,700.003,700.003,700.00214,274
Jan 10, 20173,700.003,785.003,650.003,750.003,750.00741,619
Jan 09, 20173,670.003,690.003,620.003,650.003,650.00185,608
Jan 06, 20173,650.003,710.003,625.003,650.003,650.00234,183
Jan 05, 20173,650.003,680.003,600.003,645.003,645.00203,706
Jan 04, 20173,525.003,660.003,510.003,640.003,640.00649,147
Jan 03, 20173,515.003,555.003,475.003,500.003,500.00364,411
Jan 02, 20173,505.003,535.003,455.003,480.003,480.00130,808
Dec 29, 20163,425.003,545.003,425.003,505.003,505.00361,510
Dec 28, 20163,335.003,470.003,325.003,460.003,460.00283,869
*Close price adjusted for dividends and splits.
Loading more data...