U2Bio Co., Ltd. (KOSDAQ:221800)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 6,010.00 | 6,320.00 | 5,940.00 | 6,170.00 | 6,170.00 | 4.22% | 2,538,432 |
| Nov 25, 2025 | 5,820.00 | 6,900.00 | 5,810.00 | 5,920.00 | 5,920.00 | 1.20% | 6,529,752 |
| Nov 24, 2025 | 6,120.00 | 6,800.00 | 5,830.00 | 5,850.00 | 5,850.00 | -6.70% | 2,052,161 |
| Nov 21, 2025 | 6,780.00 | 7,100.00 | 6,190.00 | 6,270.00 | 6,270.00 | -6.70% | 6,622,641 |
| Nov 20, 2025 | 6,380.00 | 6,780.00 | 6,220.00 | 6,720.00 | 6,720.00 | 4.84% | 4,452,831 |
| Nov 19, 2025 | 6,700.00 | 7,900.00 | 6,210.00 | 6,410.00 | 6,410.00 | -3.32% | 13,503,080 |
| Nov 18, 2025 | 5,080.00 | 6,630.00 | 4,975.00 | 6,630.00 | 6,630.00 | 30.00% | 8,368,285 |
| Nov 17, 2025 | 4,820.00 | 5,660.00 | 4,650.00 | 5,100.00 | 5,100.00 | -2.86% | 3,534,078 |
| Nov 14, 2025 | 4,970.00 | 6,180.00 | 4,970.00 | 5,250.00 | 5,250.00 | 5.63% | 8,560,345 |
| Nov 13, 2025 | 5,100.00 | 5,880.00 | 4,930.00 | 4,970.00 | 4,970.00 | -4.61% | 4,059,061 |
| Nov 12, 2025 | 5,720.00 | 6,460.00 | 5,100.00 | 5,210.00 | 5,210.00 | -10.63% | 6,482,092 |
| Nov 11, 2025 | 4,605.00 | 6,250.00 | 4,350.00 | 5,830.00 | 5,830.00 | 21.08% | 19,185,480 |
| Nov 10, 2025 | 5,240.00 | 5,590.00 | 4,760.00 | 4,815.00 | 4,815.00 | -1.53% | 3,775,274 |
| Nov 7, 2025 | 5,610.00 | 5,860.00 | 4,645.00 | 4,890.00 | 4,890.00 | -19.17% | 6,490,178 |
| Nov 6, 2025 | 5,210.00 | 6,050.00 | 5,050.00 | 6,050.00 | 6,050.00 | 29.83% | 5,183,104 |
| Nov 5, 2025 | 3,585.00 | 4,660.00 | 3,490.00 | 4,660.00 | 4,660.00 | 29.99% | 3,554,101 |
| Nov 4, 2025 | 3,485.00 | 3,830.00 | 3,445.00 | 3,585.00 | 3,585.00 | 2.72% | 90,156 |
| Nov 3, 2025 | 3,465.00 | 3,560.00 | 3,400.00 | 3,490.00 | 3,490.00 | -0.29% | 26,124 |
| Oct 31, 2025 | 3,615.00 | 3,650.00 | 3,400.00 | 3,500.00 | 3,500.00 | -0.99% | 47,047 |
| Oct 30, 2025 | 3,700.00 | 3,700.00 | 3,335.00 | 3,535.00 | 3,535.00 | 5.84% | 172,358 |
| Oct 29, 2025 | 3,380.00 | 3,415.00 | 3,340.00 | 3,340.00 | 3,340.00 | -1.04% | 13,198 |
| Oct 28, 2025 | 3,360.00 | 3,420.00 | 3,360.00 | 3,375.00 | 3,375.00 | 0.45% | 14,164 |
| Oct 27, 2025 | 3,370.00 | 3,510.00 | 3,145.00 | 3,360.00 | 3,360.00 | -0.30% | 76,749 |
| Oct 24, 2025 | 3,510.00 | 3,600.00 | 3,350.00 | 3,370.00 | 3,370.00 | -3.44% | 115,277 |
| Oct 23, 2025 | 3,600.00 | 3,605.00 | 3,460.00 | 3,490.00 | 3,490.00 | -3.06% | 21,656 |
| Oct 22, 2025 | 3,480.00 | 3,620.00 | 3,455.00 | 3,600.00 | 3,600.00 | 3.45% | 28,997 |
| Oct 21, 2025 | 3,520.00 | 3,605.00 | 3,455.00 | 3,480.00 | 3,480.00 | -1.14% | 26,425 |
| Oct 20, 2025 | 3,520.00 | 3,605.00 | 3,500.00 | 3,520.00 | 3,520.00 | - | 27,929 |
| Oct 17, 2025 | 3,465.00 | 3,565.00 | 3,445.00 | 3,520.00 | 3,520.00 | 0.72% | 30,526 |
| Oct 16, 2025 | 3,440.00 | 3,505.00 | 3,425.00 | 3,495.00 | 3,495.00 | 1.60% | 33,504 |
| Oct 15, 2025 | 3,350.00 | 3,565.00 | 3,340.00 | 3,440.00 | 3,440.00 | 2.53% | 107,456 |
| Oct 14, 2025 | 3,405.00 | 3,410.00 | 3,310.00 | 3,355.00 | 3,355.00 | -1.47% | 37,647 |
| Oct 13, 2025 | 3,195.00 | 3,415.00 | 3,190.00 | 3,405.00 | 3,405.00 | 5.26% | 65,791 |
| Oct 10, 2025 | 3,240.00 | 3,275.00 | 3,180.00 | 3,235.00 | 3,235.00 | -0.77% | 27,329 |
| Oct 2, 2025 | 3,225.00 | 3,365.00 | 3,220.00 | 3,260.00 | 3,260.00 | 0.31% | 69,999 |
| Oct 1, 2025 | 3,250.00 | 3,305.00 | 3,215.00 | 3,250.00 | 3,250.00 | - | 31,659 |
| Sep 30, 2025 | 3,240.00 | 3,290.00 | 3,180.00 | 3,250.00 | 3,250.00 | 0.93% | 27,142 |
| Sep 29, 2025 | 3,170.00 | 3,290.00 | 3,170.00 | 3,220.00 | 3,220.00 | 0.63% | 33,302 |
| Sep 26, 2025 | 3,200.00 | 3,250.00 | 3,190.00 | 3,200.00 | 3,200.00 | - | 36,303 |
| Sep 25, 2025 | 3,255.00 | 3,255.00 | 3,180.00 | 3,200.00 | 3,200.00 | -1.69% | 33,225 |
| Sep 24, 2025 | 3,285.00 | 3,310.00 | 3,195.00 | 3,255.00 | 3,255.00 | 0.15% | 67,795 |
| Sep 23, 2025 | 3,220.00 | 3,280.00 | 3,190.00 | 3,250.00 | 3,250.00 | 1.09% | 46,227 |
| Sep 22, 2025 | 3,225.00 | 3,275.00 | 3,195.00 | 3,215.00 | 3,215.00 | -0.77% | 29,492 |