UJU Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 15,350.00 | 15,600.00 | 15,200.00 | 15,450.00 | 14,850.85 | 25,808 |
| 2023-02-08 | 15,260.00 | 15,780.00 | 15,260.00 | 15,500.00 | 14,898.91 | 55,377 |
| 2023-02-07 | 14,690.00 | 15,280.00 | 14,670.00 | 15,220.00 | 14,629.77 | 38,279 |
| 2023-02-06 | 14,930.00 | 14,930.00 | 14,570.00 | 14,710.00 | 14,139.55 | 35,106 |
| 2023-02-03 | 15,040.00 | 15,040.00 | 14,620.00 | 14,930.00 | 14,351.01 | 28,789 |
| 2023-02-02 | 14,730.00 | 15,000.00 | 14,670.00 | 14,900.00 | 14,322.18 | 59,679 |
| 2023-02-01 | 14,810.00 | 14,900.00 | 14,100.00 | 14,370.00 | 13,812.73 | 108,298 |
| 2023-01-31 | 14,800.00 | 14,960.00 | 14,550.00 | 14,700.00 | 14,129.93 | 23,636 |
| 2023-01-30 | 14,930.00 | 15,180.00 | 14,710.00 | 14,870.00 | 14,293.34 | 26,083 |
| 2023-01-27 | 15,200.00 | 15,240.00 | 14,700.00 | 14,960.00 | 14,379.85 | 47,204 |
| 2023-01-26 | 15,150.00 | 15,210.00 | 14,870.00 | 15,090.00 | 14,504.81 | 32,062 |
| 2023-01-25 | 15,000.00 | 15,100.00 | 14,800.00 | 15,000.00 | 14,418.30 | 21,556 |
| 2023-01-20 | 14,550.00 | 15,000.00 | 14,400.00 | 14,850.00 | 14,274.12 | 41,962 |
| 2023-01-19 | 14,050.00 | 14,800.00 | 14,050.00 | 14,600.00 | 14,033.81 | 54,851 |
| 2023-01-18 | 14,500.00 | 14,500.00 | 14,100.00 | 14,150.00 | 13,601.26 | 26,200 |
| 2023-01-17 | 14,550.00 | 14,750.00 | 14,250.00 | 14,450.00 | 13,889.63 | 25,712 |
| 2023-01-16 | 14,650.00 | 14,700.00 | 14,350.00 | 14,400.00 | 13,841.57 | 26,459 |
| 2023-01-13 | 14,250.00 | 14,600.00 | 14,200.00 | 14,500.00 | 13,937.69 | 25,174 |
| 2023-01-12 | 14,350.00 | 14,450.00 | 14,150.00 | 14,200.00 | 13,649.32 | 16,384 |
| 2023-01-11 | 14,250.00 | 14,400.00 | 14,100.00 | 14,300.00 | 13,745.45 | 13,798 |
| 2023-01-10 | 14,000.00 | 14,350.00 | 13,900.00 | 14,250.00 | 13,697.39 | 20,532 |
| 2023-01-09 | 13,650.00 | 14,200.00 | 13,650.00 | 14,000.00 | 13,457.08 | 31,228 |
| 2023-01-06 | 13,250.00 | 13,650.00 | 13,150.00 | 13,600.00 | 13,072.59 | 14,256 |
| 2023-01-05 | 13,450.00 | 13,650.00 | 13,250.00 | 13,350.00 | 12,832.29 | 18,984 |
| 2023-01-04 | 12,750.00 | 13,600.00 | 12,750.00 | 13,400.00 | 12,880.35 | 34,839 |
| 2023-01-03 | 12,750.00 | 13,200.00 | 12,350.00 | 12,950.00 | 12,447.80 | 49,941 |
| 2023-01-02 | 13,550.00 | 13,700.00 | 12,750.00 | 12,850.00 | 12,351.68 | 62,773 |
| 2022-12-29 | 14,350.00 | 14,350.00 | 13,350.00 | 13,550.00 | 13,024.53 | 122,622 |
| 2022-12-28 | 14,650.00 | 14,750.00 | 14,150.00 | 14,350.00 | 13,793.51 | 39,159 |
| 2022-12-27 | 14,500.00 | 14,900.00 | 14,500.00 | 14,700.00 | 13,841.57 | 54,151 |
| 2022-12-26 | 14,850.00 | 14,850.00 | 14,400.00 | 14,550.00 | 13,700.33 | 51,391 |
| 2022-12-23 | 14,950.00 | 14,950.00 | 13,900.00 | 14,600.00 | 13,747.41 | 297,279 |
| 2022-12-22 | 14,850.00 | 15,200.00 | 14,700.00 | 15,050.00 | 14,171.13 | 55,206 |
| 2022-12-21 | 15,200.00 | 15,200.00 | 14,700.00 | 14,800.00 | 13,935.73 | 104,333 |
| 2022-12-20 | 15,650.00 | 15,650.00 | 14,950.00 | 15,050.00 | 14,171.13 | 48,965 |
| 2022-12-19 | 15,550.00 | 15,800.00 | 15,300.00 | 15,650.00 | 14,736.09 | 18,987 |
| 2022-12-16 | 15,350.00 | 15,850.00 | 15,250.00 | 15,550.00 | 14,641.93 | 18,868 |
| 2022-12-15 | 15,800.00 | 16,100.00 | 15,550.00 | 15,750.00 | 14,830.25 | 54,781 |
| 2022-12-14 | 15,450.00 | 16,150.00 | 15,400.00 | 15,800.00 | 14,877.33 | 50,687 |
| 2022-12-13 | 15,400.00 | 15,900.00 | 15,250.00 | 15,300.00 | 14,406.53 | 64,366 |
| 2022-12-12 | 15,800.00 | 15,900.00 | 15,200.00 | 15,300.00 | 14,406.53 | 49,798 |
| 2022-12-09 | 16,350.00 | 16,350.00 | 15,700.00 | 15,900.00 | 14,971.49 | 14,945 |
| 2022-12-08 | 16,500.00 | 16,500.00 | 15,900.00 | 15,900.00 | 14,971.49 | 27,084 |
| 2022-12-07 | 16,300.00 | 16,650.00 | 16,100.00 | 16,400.00 | 15,442.29 | 28,855 |
| 2022-12-06 | 16,950.00 | 16,950.00 | 16,350.00 | 16,550.00 | 15,583.53 | 49,144 |
| 2022-12-05 | 16,750.00 | 17,250.00 | 16,600.00 | 16,950.00 | 15,960.18 | 74,297 |
| 2022-12-02 | 16,900.00 | 17,150.00 | 16,300.00 | 16,650.00 | 15,677.69 | 129,102 |
| 2022-12-01 | 16,500.00 | 16,750.00 | 16,350.00 | 16,650.00 | 15,677.69 | 68,824 |
| 2022-11-30 | 16,450.00 | 16,550.00 | 16,200.00 | 16,300.00 | 15,348.13 | 34,502 |
| 2022-11-29 | 16,050.00 | 16,600.00 | 15,800.00 | 16,450.00 | 15,489.37 | 76,516 |
| 2022-11-28 | 16,000.00 | 16,350.00 | 15,600.00 | 16,100.00 | 15,159.81 | 102,464 |
| 2022-11-25 | 15,800.00 | 16,300.00 | 15,500.00 | 16,150.00 | 15,206.89 | 105,488 |
| 2022-11-24 | 15,250.00 | 15,900.00 | 14,900.00 | 15,800.00 | 14,877.33 | 129,482 |
| 2022-11-23 | 14,600.00 | 15,450.00 | 14,500.00 | 15,050.00 | 14,171.13 | 103,112 |
| 2022-11-22 | 15,000.00 | 15,150.00 | 14,500.00 | 14,550.00 | 13,700.33 | 93,515 |
| 2022-11-21 | 15,900.00 | 15,900.00 | 15,000.00 | 15,100.00 | 14,218.21 | 58,399 |
| 2022-11-18 | 15,750.00 | 16,250.00 | 15,550.00 | 15,700.00 | 14,783.17 | 47,240 |
| 2022-11-17 | 15,300.00 | 16,000.00 | 15,200.00 | 15,800.00 | 14,877.33 | 139,535 |
| 2022-11-16 | 15,300.00 | 15,550.00 | 15,050.00 | 15,200.00 | 14,312.37 | 149,884 |
| 2022-11-15 | 17,050.00 | 17,050.00 | 15,000.00 | 15,150.00 | 14,265.29 | 419,720 |
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.