UJU Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 35,900.00 | 36,500.00 | 35,150.00 | 35,850.00 | 35,486.30 | 16,564 |
| 2025-10-27 | 35,200.00 | 36,500.00 | 34,500.00 | 36,350.00 | 35,981.23 | 38,131 |
| 2025-10-24 | 35,650.00 | 36,500.00 | 34,500.00 | 35,500.00 | 35,139.86 | 35,644 |
| 2025-10-23 | 35,300.00 | 36,100.00 | 33,900.00 | 35,650.00 | 35,288.33 | 27,696 |
| 2025-10-22 | 33,900.00 | 35,600.00 | 32,650.00 | 35,300.00 | 34,941.88 | 51,818 |
| 2025-10-21 | 35,500.00 | 36,000.00 | 33,800.00 | 33,950.00 | 33,605.58 | 44,356 |
| 2025-10-20 | 36,400.00 | 36,650.00 | 35,500.00 | 35,500.00 | 35,139.86 | 17,734 |
| 2025-10-17 | 37,100.00 | 37,100.00 | 35,550.00 | 36,450.00 | 36,080.22 | 46,653 |
| 2025-10-16 | 37,150.00 | 37,700.00 | 36,650.00 | 36,950.00 | 36,575.14 | 31,999 |
| 2025-10-15 | 37,200.00 | 37,400.00 | 35,450.00 | 37,150.00 | 36,773.12 | 57,469 |
| 2025-10-14 | 38,300.00 | 39,700.00 | 36,500.00 | 37,200.00 | 36,822.61 | 28,155 |
| 2025-10-13 | 38,000.00 | 38,450.00 | 37,400.00 | 38,300.00 | 37,911.45 | 25,788 |
| 2025-10-10 | 38,700.00 | 39,150.00 | 37,300.00 | 38,900.00 | 38,505.36 | 39,899 |
| 2025-10-02 | 38,900.00 | 39,800.00 | 37,600.00 | 38,700.00 | 38,307.39 | 31,874 |
| 2025-10-01 | 37,600.00 | 38,700.00 | 37,050.00 | 38,350.00 | 37,960.94 | 27,128 |
| 2025-09-30 | 38,000.00 | 38,250.00 | 36,100.00 | 38,150.00 | 37,762.97 | 36,569 |
| 2025-09-29 | 38,500.00 | 38,850.00 | 36,400.00 | 37,500.00 | 37,119.57 | 41,964 |
| 2025-09-26 | 41,650.00 | 41,650.00 | 38,050.00 | 38,500.00 | 38,109.42 | 53,292 |
| 2025-09-25 | 41,400.00 | 42,200.00 | 41,050.00 | 41,650.00 | 41,227.46 | 15,910 |
| 2025-09-24 | 42,900.00 | 42,900.00 | 40,750.00 | 41,400.00 | 40,980.00 | 22,363 |
| 2025-09-23 | 42,000.00 | 43,000.00 | 41,500.00 | 42,200.00 | 41,771.88 | 46,056 |
| 2025-09-22 | 41,850.00 | 42,750.00 | 41,300.00 | 41,800.00 | 41,375.94 | 11,202 |
| 2025-09-19 | 42,100.00 | 42,500.00 | 41,000.00 | 41,850.00 | 41,425.43 | 14,901 |
| 2025-09-18 | 40,650.00 | 42,050.00 | 40,400.00 | 42,050.00 | 41,623.41 | 15,133 |
| 2025-09-17 | 41,650.00 | 42,150.00 | 40,450.00 | 41,000.00 | 40,584.06 | 21,325 |
| 2025-09-16 | 41,850.00 | 42,550.00 | 40,100.00 | 41,650.00 | 41,227.46 | 30,648 |
| 2025-09-15 | 41,350.00 | 42,150.00 | 39,500.00 | 41,950.00 | 41,524.42 | 39,090 |
| 2025-09-12 | 37,000.00 | 41,000.00 | 37,000.00 | 40,300.00 | 39,891.16 | 75,840 |
| 2025-09-11 | 37,100.00 | 38,000.00 | 35,850.00 | 36,400.00 | 36,030.72 | 46,683 |
| 2025-09-10 | 37,100.00 | 37,900.00 | 36,700.00 | 37,400.00 | 37,020.58 | 13,406 |
| 2025-09-09 | 37,350.00 | 37,650.00 | 36,650.00 | 37,100.00 | 36,723.62 | 12,441 |
| 2025-09-08 | 37,350.00 | 38,100.00 | 36,750.00 | 37,350.00 | 36,971.09 | 17,542 |
| 2025-09-05 | 37,650.00 | 38,200.00 | 36,750.00 | 37,400.00 | 37,020.58 | 11,817 |
| 2025-09-04 | 37,750.00 | 38,650.00 | 37,500.00 | 37,550.00 | 37,169.06 | 12,697 |
| 2025-09-03 | 37,000.00 | 37,900.00 | 36,400.00 | 37,750.00 | 37,367.03 | 18,562 |
| 2025-09-02 | 38,300.00 | 38,300.00 | 36,550.00 | 37,100.00 | 36,723.62 | 35,011 |
| 2025-09-01 | 39,700.00 | 39,900.00 | 37,450.00 | 38,300.00 | 37,911.45 | 12,720 |
| 2025-08-29 | 40,450.00 | 41,000.00 | 39,300.00 | 39,700.00 | 39,297.25 | 11,717 |
| 2025-08-28 | 40,450.00 | 40,450.00 | 39,550.00 | 39,900.00 | 39,495.22 | 11,190 |
| 2025-08-27 | 38,850.00 | 40,450.00 | 38,200.00 | 39,850.00 | 39,445.72 | 31,928 |
| 2025-08-26 | 38,850.00 | 39,100.00 | 38,150.00 | 38,850.00 | 38,455.87 | 10,473 |
| 2025-08-25 | 40,100.00 | 40,900.00 | 39,000.00 | 39,250.00 | 38,851.81 | 18,511 |
| 2025-08-22 | 39,800.00 | 40,850.00 | 38,850.00 | 39,900.00 | 39,495.22 | 22,948 |
| 2025-08-21 | 40,350.00 | 40,550.00 | 39,300.00 | 39,850.00 | 39,445.72 | 16,256 |
| 2025-08-20 | 40,950.00 | 40,950.00 | 36,100.00 | 40,500.00 | 40,089.13 | 108,519 |
| 2025-08-19 | 42,300.00 | 42,700.00 | 40,100.00 | 41,700.00 | 41,276.96 | 55,044 |
| 2025-08-18 | 41,850.00 | 44,000.00 | 41,050.00 | 42,250.00 | 41,821.38 | 66,065 |
| 2025-08-14 | 40,500.00 | 42,750.00 | 40,100.00 | 42,100.00 | 41,672.90 | 22,667 |
| 2025-08-13 | 41,250.00 | 41,850.00 | 40,450.00 | 40,750.00 | 40,336.59 | 14,134 |
| 2025-08-12 | 40,700.00 | 42,300.00 | 39,200.00 | 40,700.00 | 40,287.10 | 29,259 |
| 2025-08-11 | 42,400.00 | 42,600.00 | 40,700.00 | 41,100.00 | 40,683.04 | 17,413 |
| 2025-08-08 | 42,050.00 | 42,750.00 | 41,650.00 | 42,250.00 | 41,821.38 | 15,592 |
| 2025-08-07 | 42,000.00 | 42,650.00 | 41,650.00 | 42,400.00 | 41,969.86 | 7,649 |
| 2025-08-06 | 42,000.00 | 42,500.00 | 41,750.00 | 41,900.00 | 41,474.93 | 11,651 |
| 2025-08-05 | 42,200.00 | 42,950.00 | 41,200.00 | 42,000.00 | 41,573.91 | 20,727 |
| 2025-08-04 | 42,150.00 | 42,900.00 | 41,700.00 | 42,250.00 | 41,821.38 | 18,398 |
| 2025-08-01 | 43,500.00 | 43,750.00 | 42,100.00 | 42,150.00 | 41,722.39 | 23,815 |
| 2025-07-31 | 43,100.00 | 44,600.00 | 42,700.00 | 44,300.00 | 43,850.58 | 19,018 |
| 2025-07-30 | 43,500.00 | 44,200.00 | 42,600.00 | 43,300.00 | 42,860.72 | 27,778 |
| 2025-07-29 | 41,800.00 | 43,800.00 | 41,150.00 | 43,700.00 | 43,256.67 | 47,265 |
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.