UJU Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 15,200.00 | 15,270.00 | 15,040.00 | 15,180.00 | 14,591.32 | 21,150 |
| 2023-08-01 | 15,200.00 | 15,410.00 | 14,810.00 | 15,270.00 | 14,677.83 | 40,816 |
| 2023-07-31 | 15,190.00 | 15,190.00 | 14,780.00 | 14,980.00 | 14,399.08 | 35,407 |
| 2023-07-28 | 14,100.00 | 15,410.00 | 13,990.00 | 15,190.00 | 14,600.93 | 71,814 |
| 2023-07-27 | 13,200.00 | 14,230.00 | 13,200.00 | 14,110.00 | 13,562.81 | 38,253 |
| 2023-07-26 | 14,210.00 | 14,210.00 | 13,350.00 | 13,350.00 | 12,832.29 | 83,475 |
| 2023-07-25 | 14,900.00 | 14,910.00 | 14,210.00 | 14,210.00 | 13,658.94 | 72,369 |
| 2023-07-24 | 14,860.00 | 15,000.00 | 14,170.00 | 14,930.00 | 14,351.01 | 87,421 |
| 2023-07-21 | 15,180.00 | 15,220.00 | 14,830.00 | 14,930.00 | 14,351.01 | 34,580 |
| 2023-07-20 | 15,280.00 | 15,370.00 | 15,040.00 | 15,180.00 | 14,591.32 | 34,255 |
| 2023-07-19 | 15,500.00 | 15,620.00 | 15,010.00 | 15,300.00 | 14,706.67 | 58,015 |
| 2023-07-18 | 16,300.00 | 16,300.00 | 15,330.00 | 15,500.00 | 14,898.91 | 73,564 |
| 2023-07-17 | 15,490.00 | 16,070.00 | 15,320.00 | 16,010.00 | 15,389.13 | 94,064 |
| 2023-07-14 | 15,450.00 | 15,600.00 | 15,100.00 | 15,340.00 | 14,745.11 | 47,256 |
| 2023-07-13 | 15,160.00 | 15,480.00 | 15,160.00 | 15,290.00 | 14,697.05 | 20,947 |
| 2023-07-12 | 15,150.00 | 15,150.00 | 14,790.00 | 15,150.00 | 14,562.48 | 58,070 |
| 2023-07-11 | 15,010.00 | 15,280.00 | 14,820.00 | 15,150.00 | 14,562.48 | 48,958 |
| 2023-07-10 | 14,870.00 | 15,320.00 | 14,870.00 | 15,150.00 | 14,562.48 | 23,316 |
| 2023-07-07 | 15,450.00 | 15,490.00 | 14,800.00 | 14,960.00 | 14,379.85 | 44,008 |
| 2023-07-06 | 15,900.00 | 15,960.00 | 15,260.00 | 15,450.00 | 14,850.85 | 36,824 |
| 2023-07-05 | 16,050.00 | 16,180.00 | 15,520.00 | 15,970.00 | 15,350.68 | 29,333 |
| 2023-07-04 | 15,610.00 | 16,110.00 | 15,400.00 | 16,040.00 | 15,417.97 | 54,497 |
| 2023-07-03 | 15,730.00 | 15,990.00 | 15,530.00 | 15,600.00 | 14,995.03 | 37,093 |
| 2023-06-30 | 15,110.00 | 15,820.00 | 15,050.00 | 15,730.00 | 15,119.99 | 44,923 |
| 2023-06-29 | 15,130.00 | 15,440.00 | 15,040.00 | 15,300.00 | 14,706.67 | 34,602 |
| 2023-06-28 | 15,800.00 | 15,810.00 | 15,130.00 | 15,130.00 | 14,543.26 | 51,971 |
| 2023-06-27 | 16,110.00 | 16,230.00 | 15,520.00 | 15,800.00 | 15,187.28 | 64,044 |
| 2023-06-26 | 15,740.00 | 16,110.00 | 15,380.00 | 16,100.00 | 15,475.64 | 67,460 |
| 2023-06-23 | 15,590.00 | 16,000.00 | 15,510.00 | 15,510.00 | 14,908.52 | 50,380 |
| 2023-06-22 | 15,550.00 | 15,900.00 | 15,260.00 | 15,610.00 | 15,004.64 | 57,916 |
| 2023-06-21 | 15,740.00 | 16,230.00 | 15,450.00 | 15,540.00 | 14,937.36 | 63,274 |
| 2023-06-20 | 16,420.00 | 16,420.00 | 15,620.00 | 15,730.00 | 15,119.99 | 112,498 |
| 2023-06-19 | 16,930.00 | 16,930.00 | 16,140.00 | 16,420.00 | 15,783.23 | 84,717 |
| 2023-06-16 | 16,940.00 | 17,110.00 | 16,730.00 | 16,930.00 | 16,273.45 | 59,409 |
| 2023-06-15 | 16,510.00 | 17,190.00 | 16,510.00 | 16,940.00 | 16,283.07 | 89,348 |
| 2023-06-14 | 17,250.00 | 17,310.00 | 16,400.00 | 16,500.00 | 15,860.13 | 115,734 |
| 2023-06-13 | 16,310.00 | 17,590.00 | 16,310.00 | 17,250.00 | 16,581.05 | 214,145 |
| 2023-06-12 | 16,390.00 | 16,580.00 | 16,020.00 | 16,400.00 | 15,764.01 | 99,100 |
| 2023-06-09 | 16,400.00 | 16,610.00 | 16,150.00 | 16,250.00 | 15,619.83 | 90,801 |
| 2023-06-08 | 15,650.00 | 16,900.00 | 15,540.00 | 16,400.00 | 15,764.01 | 402,626 |
| 2023-06-07 | 14,850.00 | 15,780.00 | 14,840.00 | 15,700.00 | 15,091.15 | 332,804 |
| 2023-06-05 | 14,590.00 | 14,800.00 | 14,300.00 | 14,710.00 | 14,139.55 | 151,347 |
| 2023-06-02 | 15,020.00 | 15,400.00 | 14,510.00 | 14,510.00 | 13,947.30 | 302,507 |
| 2023-06-01 | 13,530.00 | 16,300.00 | 13,350.00 | 15,090.00 | 14,504.81 | 1,530,602 |
| 2023-05-31 | 13,620.00 | 13,780.00 | 13,250.00 | 13,530.00 | 13,005.31 | 72,774 |
| 2023-05-30 | 13,330.00 | 13,670.00 | 12,950.00 | 13,620.00 | 13,091.82 | 219,435 |
| 2023-05-26 | 12,350.00 | 14,930.00 | 12,200.00 | 13,330.00 | 12,813.06 | 1,422,340 |
| 2023-05-25 | 12,400.00 | 12,640.00 | 12,350.00 | 12,360.00 | 11,880.68 | 16,278 |
| 2023-05-24 | 12,640.00 | 12,640.00 | 12,340.00 | 12,390.00 | 11,909.52 | 25,453 |
| 2023-05-23 | 12,580.00 | 12,790.00 | 12,540.00 | 12,650.00 | 12,159.43 | 20,153 |
| 2023-05-22 | 13,020.00 | 13,020.00 | 12,580.00 | 12,710.00 | 12,217.11 | 57,054 |
| 2023-05-19 | 12,300.00 | 13,000.00 | 12,200.00 | 13,000.00 | 12,495.86 | 209,722 |
| 2023-05-18 | 11,640.00 | 12,140.00 | 11,590.00 | 12,100.00 | 11,630.76 | 63,200 |
| 2023-05-17 | 11,230.00 | 11,670.00 | 11,210.00 | 11,590.00 | 11,140.54 | 36,375 |
| 2023-05-16 | 11,990.00 | 12,090.00 | 11,310.00 | 11,340.00 | 10,900.23 | 120,725 |
| 2023-05-15 | 12,010.00 | 12,100.00 | 11,910.00 | 11,990.00 | 11,525.03 | 48,518 |
| 2023-05-12 | 12,030.00 | 12,120.00 | 12,010.00 | 12,080.00 | 11,611.54 | 29,273 |
| 2023-05-11 | 12,200.00 | 12,310.00 | 12,030.00 | 12,030.00 | 11,563.48 | 89,019 |
| 2023-05-10 | 12,020.00 | 12,470.00 | 12,020.00 | 12,330.00 | 11,851.84 | 30,805 |
| 2023-05-09 | 12,300.00 | 12,410.00 | 12,020.00 | 12,120.00 | 11,649.99 | 41,243 |
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.