UJU Electronics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	28,350.00	30,400.00	27,750.00	30,200.00	28,436.42	97,619
2022-05-18	28,950.00	29,350.00	28,350.00	28,900.00	27,212.33	30,354
2022-05-17	29,000.00	29,200.00	28,550.00	29,100.00	27,400.65	23,827
2022-05-16	27,500.00	29,400.00	27,500.00	29,150.00	27,447.74	99,979
2022-05-13	26,600.00	27,450.00	26,600.00	27,350.00	25,752.85	13,394
2022-05-12	27,250.00	27,300.00	26,200.00	26,600.00	25,046.65	25,182
2022-05-11	26,600.00	27,300.00	26,500.00	27,300.00	25,705.77	13,994
2022-05-10	26,500.00	27,150.00	25,750.00	26,800.00	25,234.97	23,777
2022-05-09	27,300.00	27,400.00	26,400.00	26,600.00	25,046.65	20,842
2022-05-06	27,000.00	27,300.00	26,650.00	27,300.00	25,705.77	14,956
2022-05-04	27,350.00	27,350.00	26,750.00	27,200.00	25,611.61	23,785
2022-05-03	27,450.00	27,450.00	26,950.00	27,150.00	25,564.53	21,587
2022-05-02	26,650.00	27,450.00	26,600.00	27,250.00	25,658.69	10,056
2022-04-29	27,250.00	27,250.00	27,000.00	27,150.00	25,564.53	5,258
2022-04-28	27,600.00	27,850.00	26,850.00	27,050.00	25,470.37	22,168
2022-04-27	26,650.00	27,700.00	26,600.00	27,600.00	25,988.25	21,732
2022-04-26	27,250.00	28,000.00	27,250.00	27,500.00	25,894.09	21,338
2022-04-25	27,650.00	27,850.00	26,850.00	27,200.00	25,611.61	52,039
2022-04-22	28,200.00	28,700.00	27,450.00	28,200.00	26,553.21	28,384
2022-04-21	28,800.00	28,900.00	28,050.00	28,600.00	26,929.85	38,335
2022-04-20	28,800.00	29,450.00	28,400.00	28,900.00	27,212.33	23,269
2022-04-19	28,750.00	29,250.00	28,700.00	28,800.00	27,118.17	11,710
2022-04-18	29,500.00	29,500.00	28,700.00	28,750.00	27,071.09	23,978
2022-04-15	29,550.00	29,850.00	28,850.00	29,550.00	27,824.38	49,654
2022-04-14	29,000.00	30,150.00	28,750.00	29,800.00	28,059.78	110,469
2022-04-13	27,900.00	28,700.00	27,550.00	28,650.00	26,976.93	21,826
2022-04-12	28,050.00	28,250.00	27,250.00	27,900.00	26,270.73	13,081
2022-04-11	28,800.00	29,700.00	28,100.00	28,100.00	26,459.05	42,726
2022-04-08	27,700.00	29,050.00	27,150.00	29,000.00	27,306.49	59,411
2022-04-07	27,600.00	27,850.00	27,100.00	27,500.00	25,894.09	18,521
2022-04-06	26,850.00	27,800.00	26,400.00	27,750.00	26,129.49	39,260
2022-04-05	27,100.00	27,550.00	26,850.00	27,200.00	25,611.61	18,188
2022-04-04	27,250.00	27,500.00	26,750.00	27,200.00	25,611.61	16,165
2022-04-01	26,500.00	27,500.00	26,200.00	27,250.00	25,658.69	29,892
2022-03-31	27,000.00	27,000.00	26,150.00	26,550.00	24,999.57	36,175
2022-03-30	27,500.00	27,500.00	26,900.00	27,100.00	25,517.45	17,266
2022-03-29	27,650.00	27,750.00	27,150.00	27,250.00	25,658.69	13,297
2022-03-28	27,500.00	27,750.00	27,150.00	27,550.00	25,941.17	15,891
2022-03-25	28,300.00	28,300.00	27,750.00	27,800.00	26,176.57	9,240
2022-03-24	28,500.00	28,500.00	27,750.00	27,850.00	26,223.65	17,584
2022-03-23	28,250.00	28,600.00	28,100.00	28,500.00	26,835.69	15,307
2022-03-22	27,450.00	28,450.00	27,350.00	28,250.00	26,600.29	16,213
2022-03-21	28,350.00	28,350.00	27,700.00	27,700.00	26,082.41	24,181
2022-03-18	27,900.00	28,350.00	27,500.00	28,150.00	26,506.13	24,823
2022-03-17	26,100.00	28,400.00	26,000.00	27,900.00	26,270.73	115,444
2022-03-16	25,100.00	25,850.00	24,750.00	25,850.00	24,340.44	35,541
2022-03-15	25,550.00	25,550.00	24,700.00	24,750.00	23,304.68	35,673
2022-03-14	26,400.00	27,000.00	25,250.00	25,650.00	24,152.12	30,095
2022-03-11	26,350.00	26,700.00	26,000.00	26,350.00	24,811.25	10,219
2022-03-10	26,100.00	26,600.00	25,800.00	26,350.00	24,811.25	32,277
2022-03-08	25,500.00	25,700.00	24,850.00	25,400.00	23,916.72	29,182
2022-03-07	27,550.00	27,550.00	25,600.00	25,900.00	24,387.52	86,179
2022-03-04	28,150.00	28,400.00	27,700.00	27,850.00	26,223.65	11,471
2022-03-03	27,300.00	28,450.00	27,200.00	28,450.00	26,788.61	51,770
2022-03-02	26,900.00	27,700.00	26,800.00	27,100.00	25,517.45	22,530
2022-02-28	26,700.00	27,500.00	26,150.00	27,000.00	25,423.29	21,179
2022-02-25	26,700.00	27,100.00	26,300.00	26,950.00	25,376.21	28,817
2022-02-24	27,950.00	27,950.00	25,950.00	26,150.00	24,622.93	47,187
2022-02-23	27,100.00	28,400.00	26,850.00	28,050.00	26,411.97	29,125
2022-02-22	27,150.00	27,500.00	26,400.00	27,050.00	25,470.37	33,593

← NewerPage 19 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.