UJU Electronics Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	17,200.00	17,400.00	16,900.00	17,200.00	16,195.58	33,074
2022-11-11	17,350.00	17,400.00	16,950.00	17,150.00	16,148.50	39,362
2022-11-10	16,550.00	17,100.00	16,350.00	16,850.00	15,866.02	21,181
2022-11-09	16,550.00	16,950.00	16,400.00	16,650.00	15,677.69	22,200
2022-11-08	16,900.00	17,250.00	16,150.00	16,600.00	15,630.61	139,285
2022-11-07	16,650.00	16,800.00	16,300.00	16,700.00	15,724.77	29,090
2022-11-04	16,550.00	16,800.00	16,200.00	16,700.00	15,724.77	28,307
2022-11-03	16,250.00	17,050.00	16,250.00	16,800.00	15,818.93	16,537
2022-11-02	16,150.00	17,350.00	16,050.00	16,850.00	15,866.02	89,744
2022-11-01	16,100.00	16,350.00	15,800.00	16,150.00	15,206.89	24,461
2022-10-31	16,800.00	16,800.00	15,950.00	16,100.00	15,159.81	32,722
2022-10-28	16,500.00	16,650.00	15,900.00	16,500.00	15,536.45	14,771
2022-10-27	16,050.00	16,700.00	15,950.00	16,600.00	15,630.61	17,506
2022-10-26	16,350.00	16,400.00	15,900.00	16,100.00	15,159.81	25,493
2022-10-25	15,900.00	16,750.00	15,900.00	16,350.00	15,395.21	30,460
2022-10-24	15,650.00	16,400.00	15,600.00	15,900.00	14,971.49	44,160
2022-10-21	15,400.00	15,650.00	15,000.00	15,200.00	14,312.37	27,306
2022-10-20	16,000.00	16,200.00	15,350.00	15,650.00	14,736.09	27,333
2022-10-19	16,300.00	16,600.00	15,700.00	16,050.00	15,112.73	27,902
2022-10-18	16,350.00	16,900.00	15,900.00	16,350.00	15,395.21	31,321
2022-10-17	15,350.00	16,150.00	15,050.00	16,000.00	15,065.65	68,790
2022-10-14	15,500.00	15,900.00	15,200.00	15,650.00	14,736.09	34,438
2022-10-13	16,100.00	16,100.00	14,500.00	14,950.00	14,076.97	237,061
2022-10-12	16,000.00	16,450.00	15,700.00	16,200.00	15,253.97	14,552
2022-10-11	16,100.00	16,500.00	15,600.00	16,150.00	15,206.89	41,494
2022-10-07	16,750.00	17,150.00	16,500.00	16,650.00	15,677.69	19,252
2022-10-06	15,950.00	17,150.00	15,950.00	17,000.00	16,007.26	90,732
2022-10-05	16,650.00	17,250.00	15,500.00	15,900.00	14,971.49	49,409
2022-10-04	15,700.00	16,700.00	15,550.00	16,450.00	15,489.37	73,651
2022-09-30	15,450.00	15,450.00	14,850.00	15,200.00	14,312.37	73,665
2022-09-29	16,300.00	16,400.00	15,200.00	15,450.00	14,547.77	113,493
2022-09-28	17,250.00	17,250.00	15,550.00	15,850.00	14,924.41	109,959
2022-09-27	17,150.00	17,600.00	16,900.00	17,200.00	16,195.58	261,514
2022-09-26	19,950.00	20,150.00	17,100.00	17,100.00	16,101.42	359,475
2022-09-23	20,550.00	20,650.00	19,500.00	20,450.00	19,255.79	58,173
2022-09-22	20,350.00	20,800.00	20,100.00	20,750.00	19,538.27	30,498
2022-09-21	21,000.00	21,100.00	20,600.00	20,850.00	19,632.43	31,119
2022-09-20	21,250.00	21,500.00	20,850.00	21,150.00	19,914.91	31,707
2022-09-19	21,150.00	21,500.00	20,700.00	21,100.00	19,867.83	37,261
2022-09-16	21,700.00	21,800.00	20,800.00	21,000.00	19,773.67	64,220
2022-09-15	22,550.00	22,700.00	21,750.00	22,050.00	20,762.35	62,906
2022-09-14	22,800.00	23,050.00	22,150.00	22,500.00	21,186.07	81,938
2022-09-13	23,050.00	24,600.00	22,550.00	23,800.00	22,410.16	112,268
2022-09-08	24,250.00	24,450.00	22,050.00	23,000.00	21,656.88	199,779
2022-09-07	23,500.00	25,450.00	22,500.00	24,000.00	22,598.48	515,959
2022-09-06	20,550.00	23,100.00	20,400.00	23,100.00	21,751.04	150,948
2022-09-05	21,100.00	21,400.00	20,100.00	20,550.00	19,349.95	47,656
2022-09-02	21,300.00	21,800.00	20,800.00	21,500.00	20,244.47	25,885
2022-09-01	21,450.00	21,750.00	20,900.00	21,250.00	20,009.07	20,859
2022-08-31	20,350.00	21,750.00	20,300.00	21,600.00	20,338.63	45,463
2022-08-30	20,450.00	20,700.00	20,050.00	20,650.00	19,444.11	40,668
2022-08-29	20,300.00	20,700.00	20,300.00	20,450.00	19,255.79	16,590
2022-08-26	21,250.00	21,350.00	20,950.00	21,250.00	20,009.07	23,780
2022-08-25	20,750.00	21,300.00	20,700.00	21,150.00	19,914.91	19,191
2022-08-24	20,850.00	21,150.00	20,400.00	20,750.00	19,538.27	25,053
2022-08-23	20,600.00	21,200.00	20,500.00	20,850.00	19,632.43	29,106
2022-08-22	21,350.00	21,550.00	20,700.00	20,850.00	19,632.43	37,065
2022-08-19	22,300.00	22,350.00	21,500.00	21,600.00	20,338.63	31,628
2022-08-18	22,250.00	22,650.00	21,700.00	22,500.00	21,186.07	23,859
2022-08-17	23,650.00	23,650.00	22,150.00	22,300.00	20,997.75	64,289

← NewerPage 17 of 21 · 1,229 trading daysOlder →

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.