UJU Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 20,350.00 | 20,950.00 | 19,810.00 | 19,810.00 | 19,231.93 | 50,234 |
| 2024-04-26 | 20,000.00 | 20,350.00 | 19,750.00 | 20,000.00 | 19,416.39 | 39,044 |
| 2024-04-25 | 20,100.00 | 20,300.00 | 19,730.00 | 20,000.00 | 19,416.39 | 37,475 |
| 2024-04-24 | 18,970.00 | 20,900.00 | 18,950.00 | 20,100.00 | 19,513.47 | 279,034 |
| 2024-04-23 | 17,790.00 | 18,450.00 | 17,540.00 | 18,340.00 | 17,804.83 | 34,374 |
| 2024-04-22 | 18,000.00 | 18,200.00 | 17,330.00 | 17,650.00 | 17,134.96 | 69,332 |
| 2024-04-19 | 18,500.00 | 18,500.00 | 17,500.00 | 18,250.00 | 17,717.45 | 61,325 |
| 2024-04-18 | 17,500.00 | 18,730.00 | 17,410.00 | 18,500.00 | 17,960.16 | 47,328 |
| 2024-04-17 | 18,080.00 | 18,390.00 | 17,500.00 | 17,500.00 | 16,989.34 | 24,605 |
| 2024-04-16 | 18,480.00 | 18,480.00 | 17,620.00 | 18,080.00 | 17,552.41 | 62,975 |
| 2024-04-15 | 18,560.00 | 18,760.00 | 18,070.00 | 18,530.00 | 17,989.28 | 31,413 |
| 2024-04-12 | 18,750.00 | 19,490.00 | 18,210.00 | 19,040.00 | 18,484.40 | 52,995 |
| 2024-04-11 | 18,610.00 | 18,840.00 | 18,310.00 | 18,750.00 | 18,202.86 | 16,584 |
| 2024-04-09 | 19,450.00 | 19,670.00 | 18,770.00 | 18,900.00 | 18,348.49 | 51,770 |
| 2024-04-08 | 20,650.00 | 21,000.00 | 19,260.00 | 19,450.00 | 18,882.44 | 99,519 |
| 2024-04-05 | 20,650.00 | 21,050.00 | 19,950.00 | 20,900.00 | 20,290.13 | 67,209 |
| 2024-04-04 | 21,650.00 | 22,100.00 | 20,300.00 | 21,150.00 | 20,532.83 | 192,702 |
| 2024-04-03 | 20,850.00 | 21,350.00 | 19,890.00 | 21,100.00 | 20,484.29 | 149,327 |
| 2024-04-02 | 20,950.00 | 21,700.00 | 20,100.00 | 21,200.00 | 20,581.37 | 174,202 |
| 2024-04-01 | 20,000.00 | 20,800.00 | 19,650.00 | 20,600.00 | 19,998.88 | 99,292 |
| 2024-03-29 | 20,300.00 | 20,600.00 | 19,890.00 | 20,150.00 | 19,562.01 | 100,573 |
| 2024-03-28 | 19,390.00 | 21,000.00 | 19,360.00 | 20,550.00 | 19,950.34 | 232,287 |
| 2024-03-27 | 19,520.00 | 19,850.00 | 18,800.00 | 19,400.00 | 18,833.90 | 156,292 |
| 2024-03-26 | 18,270.00 | 20,350.00 | 17,800.00 | 19,720.00 | 19,144.56 | 487,068 |
| 2024-03-25 | 15,890.00 | 18,570.00 | 15,760.00 | 18,570.00 | 18,028.12 | 349,295 |
| 2024-03-22 | 16,120.00 | 16,120.00 | 15,730.00 | 15,890.00 | 15,426.32 | 17,398 |
| 2024-03-21 | 16,060.00 | 16,300.00 | 15,840.00 | 15,990.00 | 15,523.40 | 25,834 |
| 2024-03-20 | 16,180.00 | 16,380.00 | 15,850.00 | 15,960.00 | 15,494.28 | 13,008 |
| 2024-03-19 | 16,180.00 | 16,180.00 | 15,750.00 | 16,090.00 | 15,620.48 | 28,625 |
| 2024-03-18 | 15,810.00 | 16,100.00 | 15,710.00 | 16,040.00 | 15,571.94 | 16,519 |
| 2024-03-15 | 16,060.00 | 16,130.00 | 15,810.00 | 15,810.00 | 15,348.65 | 33,130 |
| 2024-03-14 | 16,500.00 | 16,560.00 | 16,060.00 | 16,130.00 | 15,659.32 | 29,346 |
| 2024-03-13 | 16,400.00 | 16,640.00 | 16,100.00 | 16,500.00 | 16,018.52 | 40,384 |
| 2024-03-12 | 16,170.00 | 16,610.00 | 16,110.00 | 16,280.00 | 15,804.94 | 42,920 |
| 2024-03-11 | 16,600.00 | 16,870.00 | 16,220.00 | 16,280.00 | 15,804.94 | 40,886 |
| 2024-03-08 | 16,550.00 | 17,110.00 | 16,550.00 | 16,930.00 | 16,435.97 | 39,343 |
| 2024-03-07 | 16,770.00 | 17,150.00 | 16,390.00 | 16,680.00 | 16,193.27 | 40,433 |
| 2024-03-06 | 16,780.00 | 16,790.00 | 16,340.00 | 16,770.00 | 16,280.64 | 36,777 |
| 2024-03-05 | 16,210.00 | 16,720.00 | 15,900.00 | 16,550.00 | 16,067.06 | 56,030 |
| 2024-03-04 | 16,050.00 | 16,500.00 | 15,980.00 | 16,360.00 | 15,882.61 | 56,300 |
| 2024-02-29 | 16,470.00 | 16,490.00 | 15,900.00 | 16,130.00 | 15,659.32 | 50,649 |
| 2024-02-28 | 16,400.00 | 16,590.00 | 16,140.00 | 16,470.00 | 15,989.40 | 31,560 |
| 2024-02-27 | 16,270.00 | 16,530.00 | 16,040.00 | 16,280.00 | 15,804.94 | 32,861 |
| 2024-02-26 | 16,250.00 | 16,690.00 | 15,930.00 | 16,300.00 | 15,824.36 | 39,628 |
| 2024-02-23 | 16,790.00 | 17,020.00 | 16,180.00 | 16,410.00 | 15,931.15 | 42,719 |
| 2024-02-22 | 16,050.00 | 17,090.00 | 15,990.00 | 16,700.00 | 16,212.68 | 94,015 |
| 2024-02-21 | 15,800.00 | 16,320.00 | 15,510.00 | 16,060.00 | 15,591.36 | 108,629 |
| 2024-02-20 | 16,040.00 | 16,330.00 | 15,800.00 | 15,800.00 | 15,338.95 | 268,817 |
| 2024-02-19 | 16,500.00 | 16,500.00 | 15,890.00 | 16,170.00 | 15,698.15 | 61,593 |
| 2024-02-16 | 17,100.00 | 17,100.00 | 16,500.00 | 16,620.00 | 16,135.02 | 31,371 |
| 2024-02-15 | 16,440.00 | 17,090.00 | 16,440.00 | 16,950.00 | 16,455.39 | 87,570 |
| 2024-02-14 | 16,480.00 | 16,690.00 | 16,040.00 | 16,550.00 | 16,067.06 | 36,617 |
| 2024-02-13 | 15,720.00 | 16,850.00 | 15,650.00 | 16,490.00 | 16,008.81 | 118,148 |
| 2024-02-08 | 15,860.00 | 15,860.00 | 15,540.00 | 15,650.00 | 15,193.32 | 24,116 |
| 2024-02-07 | 15,810.00 | 16,100.00 | 15,590.00 | 15,870.00 | 15,406.90 | 13,132 |
| 2024-02-06 | 15,600.00 | 15,990.00 | 15,350.00 | 15,910.00 | 15,445.74 | 29,593 |
| 2024-02-05 | 16,130.00 | 16,130.00 | 15,580.00 | 15,720.00 | 15,261.28 | 13,815 |
| 2024-02-02 | 15,800.00 | 16,400.00 | 15,690.00 | 15,820.00 | 15,358.36 | 21,647 |
| 2024-02-01 | 15,800.00 | 15,940.00 | 15,370.00 | 15,500.00 | 15,047.70 | 23,087 |
| 2024-01-31 | 15,890.00 | 15,900.00 | 15,540.00 | 15,890.00 | 15,426.32 | 33,561 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 350.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2020-12-29 | 350.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.