UJU Electronics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	26,850.00	27,900.00	26,800.00	27,750.00	26,129.49	24,329
2022-02-18	26,800.00	27,650.00	26,000.00	27,500.00	25,894.09	57,650
2022-02-17	27,450.00	28,150.00	26,500.00	27,150.00	25,564.53	45,742
2022-02-16	27,750.00	28,150.00	26,950.00	27,450.00	25,847.01	74,286
2022-02-15	26,100.00	27,750.00	25,900.00	26,900.00	25,329.13	67,392
2022-02-14	27,000.00	27,300.00	25,850.00	26,500.00	24,952.49	118,260
2022-02-11	28,850.00	29,150.00	27,500.00	27,500.00	25,894.09	65,353
2022-02-10	31,200.00	31,200.00	28,950.00	29,000.00	27,306.49	174,176
2022-02-09	30,950.00	31,300.00	30,050.00	31,200.00	29,378.02	39,536
2022-02-08	31,850.00	32,000.00	29,850.00	30,800.00	29,001.38	46,678
2022-02-07	32,300.00	32,350.00	31,550.00	31,850.00	29,990.06	35,214
2022-02-04	31,300.00	32,750.00	31,300.00	32,350.00	30,460.87	45,561
2022-02-03	32,250.00	32,300.00	31,150.00	31,950.00	30,084.22	75,920
2022-01-28	30,300.00	31,850.00	29,600.00	31,850.00	29,990.06	93,184
2022-01-27	30,200.00	31,150.00	29,550.00	30,200.00	28,436.42	82,287
2022-01-26	29,350.00	30,200.00	28,800.00	30,200.00	28,436.42	56,659
2022-01-25	30,300.00	30,400.00	29,250.00	29,350.00	27,636.06	69,995
2022-01-24	30,500.00	30,500.00	29,400.00	30,050.00	28,295.18	80,228
2022-01-21	31,250.00	31,400.00	29,800.00	30,750.00	28,954.30	109,445
2022-01-20	31,400.00	31,900.00	30,950.00	31,900.00	30,037.14	35,314
2022-01-19	30,850.00	32,100.00	30,700.00	31,400.00	29,566.34	62,982
2022-01-18	31,750.00	32,450.00	30,400.00	31,600.00	29,754.66	179,511
2022-01-17	33,600.00	33,900.00	31,000.00	31,800.00	29,942.98	190,815
2022-01-14	34,750.00	34,750.00	33,500.00	34,000.00	32,014.51	114,792
2022-01-13	34,700.00	35,650.00	34,400.00	34,950.00	32,909.03	89,943
2022-01-12	34,000.00	35,450.00	33,350.00	35,000.00	32,956.11	215,905
2022-01-11	33,050.00	33,700.00	32,000.00	33,700.00	31,732.03	53,350
2022-01-10	33,700.00	34,150.00	32,900.00	33,500.00	31,543.71	90,143
2022-01-07	32,800.00	34,250.00	32,250.00	34,100.00	32,108.67	138,576
2022-01-06	31,000.00	32,800.00	30,850.00	32,450.00	30,555.03	105,502
2022-01-05	33,300.00	33,300.00	31,700.00	32,300.00	30,413.79	106,625
2022-01-04	32,950.00	33,750.00	31,900.00	33,700.00	31,732.03	188,529
2022-01-03	33,400.00	34,150.00	32,400.00	32,850.00	30,931.67	102,712
2021-12-30	32,400.00	34,450.00	32,300.00	33,300.00	31,355.39	231,582
2021-12-29	30,550.00	32,850.00	29,900.00	32,750.00	30,837.51	303,259
2021-12-28	29,650.00	30,350.00	29,500.00	29,800.00	27,683.14	105,844
2021-12-27	30,300.00	30,500.00	29,450.00	29,650.00	27,543.79	79,682
2021-12-24	30,750.00	31,050.00	30,200.00	30,300.00	28,147.62	67,165
2021-12-23	30,000.00	31,650.00	30,000.00	30,750.00	28,565.65	179,655
2021-12-22	29,950.00	30,300.00	29,400.00	29,900.00	27,776.03	65,475
2021-12-21	28,850.00	30,050.00	28,250.00	30,000.00	27,868.93	89,587
2021-12-20	29,750.00	30,300.00	28,850.00	28,850.00	26,800.62	129,412
2021-12-17	30,200.00	30,500.00	29,550.00	30,350.00	28,194.07	92,054
2021-12-16	29,750.00	31,350.00	29,350.00	30,500.00	28,333.41	207,904
2021-12-15	29,950.00	29,950.00	28,550.00	29,250.00	27,172.21	69,723
2021-12-14	29,800.00	30,000.00	28,900.00	29,650.00	27,543.79	102,208
2021-12-13	29,550.00	30,350.00	28,400.00	30,150.00	28,008.27	196,031
2021-12-10	27,400.00	29,350.00	27,250.00	29,000.00	26,939.96	158,760
2021-12-09	28,400.00	28,550.00	27,650.00	27,700.00	25,732.31	86,364
2021-12-08	28,150.00	28,550.00	27,650.00	28,400.00	26,382.59	111,774
2021-12-07	27,250.00	28,300.00	26,550.00	27,950.00	25,964.55	223,245
2021-12-06	25,700.00	27,200.00	25,100.00	26,750.00	24,849.79	152,183
2021-12-03	25,050.00	26,350.00	24,950.00	25,700.00	23,874.38	239,283
2021-12-02	24,350.00	25,450.00	24,050.00	25,350.00	23,549.24	110,519
2021-12-01	23,150.00	24,700.00	22,750.00	24,450.00	22,713.18	149,632
2021-11-30	24,950.00	25,300.00	23,100.00	23,300.00	21,644.87	100,499
2021-11-29	25,000.00	25,550.00	24,500.00	24,800.00	23,038.31	99,795
2021-11-26	27,000.00	27,050.00	25,600.00	25,700.00	23,874.38	134,142
2021-11-25	28,050.00	28,600.00	27,150.00	27,150.00	25,221.38	131,048
2021-11-24	27,650.00	28,300.00	27,000.00	28,200.00	26,196.79	275,630

← NewerPage 20 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.