UJU Electronics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	22,850.00	23,850.00	22,500.00	23,550.00	22,174.76	83,136
2022-08-12	21,400.00	22,750.00	21,400.00	22,500.00	21,186.07	97,124
2022-08-11	21,150.00	21,550.00	21,000.00	21,400.00	20,150.31	31,396
2022-08-10	21,150.00	21,250.00	20,450.00	20,900.00	19,679.51	43,801
2022-08-09	22,000.00	22,000.00	21,100.00	21,200.00	19,961.99	40,114
2022-08-08	22,000.00	22,050.00	21,400.00	21,800.00	20,526.95	17,589
2022-08-05	22,000.00	22,100.00	21,450.00	22,000.00	20,715.27	26,550
2022-08-04	21,750.00	22,350.00	21,500.00	21,900.00	20,621.11	44,955
2022-08-03	21,600.00	21,600.00	21,350.00	21,550.00	20,291.55	5,650
2022-08-02	21,950.00	21,950.00	21,450.00	21,650.00	20,385.71	13,848
2022-08-01	21,900.00	22,200.00	21,650.00	21,950.00	20,668.19	8,318
2022-07-29	22,350.00	22,350.00	21,750.00	21,900.00	20,621.11	72,468
2022-07-28	22,200.00	22,200.00	21,600.00	21,800.00	20,526.95	20,432
2022-07-27	21,200.00	22,000.00	21,000.00	22,000.00	20,715.27	19,980
2022-07-26	20,350.00	21,400.00	20,250.00	21,250.00	20,009.07	19,115
2022-07-25	20,700.00	20,850.00	20,200.00	20,500.00	19,302.87	25,725
2022-07-22	21,750.00	21,800.00	20,700.00	20,700.00	19,491.19	34,230
2022-07-21	21,650.00	22,100.00	21,650.00	21,700.00	20,432.79	15,787
2022-07-20	21,650.00	22,000.00	21,000.00	21,750.00	20,479.87	75,449
2022-07-19	21,050.00	21,400.00	20,900.00	21,300.00	20,056.15	27,449
2022-07-18	20,850.00	21,400.00	20,650.00	21,350.00	20,103.23	22,991
2022-07-15	21,150.00	21,150.00	20,350.00	20,700.00	19,491.19	213,291
2022-07-14	19,950.00	21,350.00	19,750.00	20,950.00	19,726.59	38,605
2022-07-13	19,950.00	20,100.00	19,100.00	19,950.00	18,784.99	50,767
2022-07-12	20,800.00	20,850.00	19,700.00	19,950.00	18,784.99	35,005
2022-07-11	21,400.00	21,700.00	20,850.00	21,200.00	19,961.99	12,493
2022-07-08	21,950.00	22,200.00	21,100.00	21,400.00	20,150.31	133,606
2022-07-07	20,850.00	21,400.00	20,600.00	21,400.00	20,150.31	18,339
2022-07-06	20,500.00	21,000.00	20,300.00	20,450.00	19,255.79	13,886
2022-07-05	19,950.00	20,800.00	19,950.00	20,500.00	19,302.87	18,709
2022-07-04	20,600.00	20,600.00	19,500.00	19,950.00	18,784.99	64,550
2022-07-01	21,600.00	22,100.00	20,250.00	20,700.00	19,491.19	47,164
2022-06-30	21,950.00	22,000.00	21,250.00	21,500.00	20,244.47	37,198
2022-06-29	21,500.00	22,150.00	21,400.00	22,000.00	20,715.27	24,345
2022-06-28	22,350.00	22,400.00	21,300.00	22,000.00	20,715.27	74,186
2022-06-27	22,700.00	22,850.00	22,050.00	22,350.00	21,044.83	126,897
2022-06-24	22,100.00	22,900.00	22,000.00	22,450.00	21,138.99	72,647
2022-06-23	23,250.00	23,800.00	21,550.00	22,100.00	20,809.43	255,220
2022-06-22	24,600.00	24,600.00	23,300.00	23,400.00	22,033.52	40,150
2022-06-21	23,750.00	24,700.00	23,150.00	24,650.00	23,210.52	47,614
2022-06-20	25,400.00	25,400.00	23,400.00	24,000.00	22,598.48	90,589
2022-06-17	24,800.00	25,300.00	24,250.00	25,100.00	23,634.24	54,572
2022-06-16	27,100.00	27,200.00	25,300.00	25,300.00	23,822.56	86,221
2022-06-15	26,500.00	27,150.00	25,500.00	26,700.00	25,140.81	53,686
2022-06-14	26,000.00	27,300.00	25,350.00	26,700.00	25,140.81	84,629
2022-06-13	28,050.00	28,150.00	26,800.00	27,300.00	25,705.77	62,722
2022-06-10	28,750.00	29,050.00	28,450.00	28,550.00	26,882.77	29,809
2022-06-09	29,300.00	29,350.00	28,700.00	29,150.00	27,447.74	27,725
2022-06-08	29,700.00	29,800.00	28,700.00	29,450.00	27,730.22	34,804
2022-06-07	30,500.00	30,500.00	29,050.00	29,550.00	27,824.38	31,373
2022-06-03	30,950.00	31,200.00	30,300.00	30,700.00	28,907.22	22,593
2022-06-02	30,900.00	31,150.00	30,150.00	30,950.00	29,142.62	20,723
2022-05-31	30,200.00	31,300.00	30,050.00	31,250.00	29,425.10	30,009
2022-05-30	30,500.00	30,650.00	30,000.00	30,350.00	28,577.66	24,414
2022-05-27	30,900.00	30,950.00	30,050.00	30,200.00	28,436.42	18,793
2022-05-26	31,400.00	32,000.00	30,050.00	30,950.00	29,142.62	73,270
2022-05-25	30,600.00	31,650.00	30,400.00	31,400.00	29,566.34	82,459
2022-05-24	31,600.00	31,700.00	30,450.00	30,800.00	29,001.38	50,836
2022-05-23	30,050.00	31,450.00	29,350.00	31,400.00	29,566.34	105,890
2022-05-20	30,200.00	30,900.00	29,500.00	29,750.00	28,012.70	52,155

← NewerPage 18 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.