UJU Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 15,660.00 | 15,930.00 | 15,440.00 | 15,890.00 | 15,426.32 | 21,077 |
| 2024-01-29 | 16,090.00 | 16,280.00 | 15,620.00 | 15,660.00 | 15,203.03 | 33,316 |
| 2024-01-26 | 16,500.00 | 16,900.00 | 15,240.00 | 16,250.00 | 15,775.82 | 42,525 |
| 2024-01-25 | 16,250.00 | 16,730.00 | 16,200.00 | 16,500.00 | 16,018.52 | 56,502 |
| 2024-01-24 | 16,850.00 | 17,040.00 | 15,950.00 | 16,230.00 | 15,756.40 | 104,061 |
| 2024-01-23 | 16,980.00 | 17,170.00 | 16,600.00 | 16,850.00 | 16,358.31 | 54,587 |
| 2024-01-22 | 16,400.00 | 17,100.00 | 16,380.00 | 16,980.00 | 16,484.51 | 104,649 |
| 2024-01-19 | 16,230.00 | 16,860.00 | 15,860.00 | 16,380.00 | 15,902.02 | 70,600 |
| 2024-01-18 | 16,020.00 | 16,300.00 | 15,930.00 | 16,230.00 | 15,756.40 | 19,242 |
| 2024-01-17 | 16,180.00 | 16,470.00 | 15,760.00 | 16,170.00 | 15,698.15 | 37,411 |
| 2024-01-16 | 16,010.00 | 16,590.00 | 15,710.00 | 16,180.00 | 15,707.86 | 56,990 |
| 2024-01-15 | 16,160.00 | 16,350.00 | 16,000.00 | 16,050.00 | 15,581.65 | 33,826 |
| 2024-01-12 | 15,690.00 | 16,250.00 | 15,540.00 | 15,960.00 | 15,494.28 | 19,913 |
| 2024-01-11 | 15,570.00 | 15,660.00 | 15,440.00 | 15,580.00 | 15,125.37 | 7,297 |
| 2024-01-10 | 15,700.00 | 15,880.00 | 15,420.00 | 15,550.00 | 15,096.24 | 20,619 |
| 2024-01-09 | 15,860.00 | 16,000.00 | 15,540.00 | 15,720.00 | 15,261.28 | 17,127 |
| 2024-01-08 | 15,980.00 | 15,990.00 | 15,730.00 | 15,800.00 | 15,338.95 | 13,872 |
| 2024-01-05 | 16,270.00 | 16,280.00 | 15,500.00 | 15,980.00 | 15,513.69 | 22,495 |
| 2024-01-04 | 15,960.00 | 16,300.00 | 15,820.00 | 16,190.00 | 15,717.57 | 36,531 |
| 2024-01-03 | 15,540.00 | 16,250.00 | 15,490.00 | 16,000.00 | 15,533.11 | 62,394 |
| 2024-01-02 | 15,480.00 | 15,820.00 | 15,460.00 | 15,780.00 | 15,319.53 | 40,763 |
| 2023-12-28 | 15,430.00 | 15,600.00 | 15,190.00 | 15,440.00 | 14,989.45 | 23,255 |
| 2023-12-27 | 15,100.00 | 15,580.00 | 14,910.00 | 15,430.00 | 14,979.74 | 34,883 |
| 2023-12-26 | 15,000.00 | 15,430.00 | 14,790.00 | 15,170.00 | 14,581.71 | 36,351 |
| 2023-12-22 | 15,200.00 | 15,320.00 | 14,870.00 | 15,120.00 | 14,533.65 | 37,129 |
| 2023-12-21 | 15,400.00 | 15,800.00 | 15,070.00 | 15,200.00 | 14,610.54 | 73,101 |
| 2023-12-20 | 15,570.00 | 15,670.00 | 15,120.00 | 15,630.00 | 15,023.87 | 58,430 |
| 2023-12-19 | 15,560.00 | 15,720.00 | 15,410.00 | 15,670.00 | 15,062.32 | 35,194 |
| 2023-12-18 | 15,030.00 | 16,300.00 | 15,030.00 | 15,700.00 | 15,091.15 | 169,832 |
| 2023-12-15 | 15,260.00 | 15,270.00 | 14,900.00 | 15,170.00 | 14,581.71 | 52,422 |
| 2023-12-14 | 15,200.00 | 15,370.00 | 14,730.00 | 15,260.00 | 14,668.22 | 98,836 |
| 2023-12-13 | 13,650.00 | 15,180.00 | 13,470.00 | 15,010.00 | 14,427.91 | 296,217 |
| 2023-12-12 | 13,750.00 | 13,870.00 | 13,600.00 | 13,690.00 | 13,159.10 | 22,920 |
| 2023-12-11 | 13,800.00 | 13,940.00 | 13,630.00 | 13,750.00 | 13,216.78 | 14,134 |
| 2023-12-08 | 13,830.00 | 13,940.00 | 13,020.00 | 13,800.00 | 13,264.84 | 11,034 |
| 2023-12-07 | 13,920.00 | 13,980.00 | 13,830.00 | 13,830.00 | 13,293.67 | 19,351 |
| 2023-12-06 | 14,030.00 | 14,140.00 | 13,740.00 | 14,060.00 | 13,514.75 | 27,767 |
| 2023-12-05 | 14,260.00 | 14,270.00 | 14,000.00 | 14,140.00 | 13,591.65 | 15,160 |
| 2023-12-04 | 14,140.00 | 14,260.00 | 13,940.00 | 14,260.00 | 13,707.00 | 13,958 |
| 2023-12-01 | 14,000.00 | 14,350.00 | 13,770.00 | 14,180.00 | 13,630.10 | 20,372 |
| 2023-11-30 | 14,030.00 | 14,150.00 | 13,880.00 | 13,990.00 | 13,447.47 | 8,978 |
| 2023-11-29 | 14,220.00 | 14,230.00 | 13,990.00 | 14,030.00 | 13,485.92 | 14,179 |
| 2023-11-28 | 13,690.00 | 14,290.00 | 13,680.00 | 14,250.00 | 13,697.39 | 61,234 |
| 2023-11-27 | 13,840.00 | 13,950.00 | 13,610.00 | 13,850.00 | 13,312.90 | 14,555 |
| 2023-11-24 | 13,790.00 | 13,950.00 | 13,550.00 | 13,900.00 | 13,360.96 | 60,566 |
| 2023-11-23 | 13,600.00 | 14,040.00 | 13,430.00 | 13,830.00 | 13,293.67 | 51,492 |
| 2023-11-22 | 13,370.00 | 13,660.00 | 13,350.00 | 13,500.00 | 12,976.47 | 14,904 |
| 2023-11-21 | 13,520.00 | 13,600.00 | 13,340.00 | 13,500.00 | 12,976.47 | 10,414 |
| 2023-11-20 | 13,390.00 | 13,530.00 | 13,340.00 | 13,500.00 | 12,976.47 | 10,626 |
| 2023-11-17 | 13,370.00 | 13,590.00 | 13,200.00 | 13,520.00 | 12,995.69 | 17,662 |
| 2023-11-16 | 13,390.00 | 13,550.00 | 13,290.00 | 13,520.00 | 12,995.69 | 10,466 |
| 2023-11-15 | 13,430.00 | 13,500.00 | 13,250.00 | 13,390.00 | 12,870.74 | 23,511 |
| 2023-11-14 | 12,450.00 | 13,440.00 | 12,450.00 | 13,430.00 | 12,909.18 | 105,859 |
| 2023-11-13 | 12,640.00 | 12,640.00 | 12,410.00 | 12,560.00 | 12,072.92 | 17,617 |
| 2023-11-10 | 12,600.00 | 12,890.00 | 12,380.00 | 12,640.00 | 12,149.82 | 146,967 |
| 2023-11-09 | 12,850.00 | 12,920.00 | 12,380.00 | 12,690.00 | 12,197.88 | 71,753 |
| 2023-11-08 | 13,130.00 | 14,190.00 | 12,850.00 | 12,850.00 | 12,351.68 | 136,959 |
| 2023-11-07 | 13,310.00 | 13,310.00 | 12,910.00 | 13,130.00 | 12,620.82 | 19,707 |
| 2023-11-06 | 13,260.00 | 13,700.00 | 12,990.00 | 13,350.00 | 12,832.29 | 32,927 |
| 2023-11-03 | 12,770.00 | 13,270.00 | 12,770.00 | 13,180.00 | 12,668.88 | 17,232 |
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.