UJU Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 41,700.00 | 42,500.00 | 40,400.00 | 41,750.00 | 41,326.45 | 41,245 |
| 2025-07-25 | 41,550.00 | 42,000.00 | 40,650.00 | 41,700.00 | 41,276.96 | 19,078 |
| 2025-07-24 | 42,600.00 | 43,950.00 | 40,200.00 | 41,550.00 | 41,128.48 | 83,509 |
| 2025-07-23 | 43,950.00 | 43,950.00 | 42,700.00 | 43,500.00 | 43,058.70 | 23,904 |
| 2025-07-22 | 43,900.00 | 45,250.00 | 43,050.00 | 44,050.00 | 43,603.12 | 43,595 |
| 2025-07-21 | 44,200.00 | 45,800.00 | 43,750.00 | 44,650.00 | 44,197.03 | 22,637 |
| 2025-07-18 | 44,450.00 | 45,200.00 | 43,100.00 | 44,200.00 | 43,751.59 | 22,709 |
| 2025-07-17 | 42,900.00 | 46,000.00 | 42,600.00 | 44,450.00 | 43,999.06 | 60,395 |
| 2025-07-16 | 41,000.00 | 43,800.00 | 41,000.00 | 43,000.00 | 42,563.77 | 87,975 |
| 2025-07-15 | 39,600.00 | 41,400.00 | 39,500.00 | 40,600.00 | 40,188.12 | 22,062 |
| 2025-07-14 | 40,300.00 | 42,000.00 | 39,700.00 | 39,900.00 | 39,495.22 | 30,697 |
| 2025-07-11 | 38,300.00 | 40,600.00 | 38,100.00 | 40,300.00 | 39,891.16 | 93,177 |
| 2025-07-10 | 37,250.00 | 38,300.00 | 37,200.00 | 38,150.00 | 37,762.97 | 35,682 |
| 2025-07-09 | 36,800.00 | 37,600.00 | 35,900.00 | 37,300.00 | 36,921.59 | 38,450 |
| 2025-07-08 | 34,400.00 | 37,600.00 | 33,750.00 | 36,800.00 | 36,426.67 | 60,110 |
| 2025-07-07 | 33,250.00 | 34,800.00 | 32,600.00 | 34,350.00 | 34,001.52 | 38,989 |
| 2025-07-04 | 33,700.00 | 33,700.00 | 32,650.00 | 33,300.00 | 32,962.17 | 36,958 |
| 2025-07-03 | 34,400.00 | 34,400.00 | 33,300.00 | 33,600.00 | 33,259.13 | 40,653 |
| 2025-07-02 | 35,350.00 | 35,350.00 | 33,750.00 | 34,400.00 | 34,051.01 | 36,967 |
| 2025-07-01 | 36,100.00 | 36,600.00 | 35,100.00 | 35,100.00 | 34,743.91 | 20,198 |
| 2025-06-30 | 37,200.00 | 37,400.00 | 36,250.00 | 36,450.00 | 36,080.22 | 13,702 |
| 2025-06-27 | 38,450.00 | 38,450.00 | 36,850.00 | 37,200.00 | 36,822.61 | 30,259 |
| 2025-06-26 | 38,100.00 | 38,500.00 | 37,150.00 | 38,450.00 | 38,059.93 | 33,569 |
| 2025-06-25 | 37,150.00 | 38,300.00 | 36,450.00 | 38,050.00 | 37,663.99 | 43,706 |
| 2025-06-24 | 37,500.00 | 37,500.00 | 35,950.00 | 37,200.00 | 36,822.61 | 50,509 |
| 2025-06-23 | 37,050.00 | 37,500.00 | 36,100.00 | 37,150.00 | 36,773.12 | 21,791 |
| 2025-06-20 | 37,250.00 | 37,500.00 | 36,500.00 | 37,400.00 | 37,020.58 | 16,824 |
| 2025-06-19 | 37,300.00 | 37,450.00 | 36,300.00 | 37,250.00 | 36,872.10 | 22,521 |
| 2025-06-18 | 36,750.00 | 37,350.00 | 36,200.00 | 36,900.00 | 36,525.65 | 57,819 |
| 2025-06-17 | 35,800.00 | 37,200.00 | 35,350.00 | 36,450.00 | 36,080.22 | 64,843 |
| 2025-06-16 | 33,100.00 | 35,600.00 | 33,100.00 | 35,600.00 | 35,238.84 | 180,454 |
| 2025-06-13 | 32,900.00 | 33,500.00 | 31,750.00 | 33,000.00 | 32,665.22 | 68,762 |
| 2025-06-12 | 29,500.00 | 33,400.00 | 29,500.00 | 32,900.00 | 32,566.23 | 182,329 |
| 2025-06-11 | 29,800.00 | 30,450.00 | 29,400.00 | 29,850.00 | 29,547.17 | 19,223 |
| 2025-06-10 | 30,900.00 | 30,900.00 | 29,250.00 | 29,650.00 | 29,349.20 | 36,132 |
| 2025-06-09 | 31,000.00 | 31,200.00 | 29,450.00 | 30,650.00 | 30,339.06 | 43,654 |
| 2025-06-05 | 31,200.00 | 31,550.00 | 30,800.00 | 31,000.00 | 30,685.51 | 18,821 |
| 2025-06-04 | 31,100.00 | 31,500.00 | 30,800.00 | 31,250.00 | 30,932.97 | 19,501 |
| 2025-06-02 | 29,850.00 | 31,200.00 | 29,650.00 | 31,000.00 | 30,685.51 | 18,782 |
| 2025-05-30 | 30,850.00 | 31,000.00 | 29,750.00 | 30,000.00 | 29,695.65 | 22,842 |
| 2025-05-29 | 31,650.00 | 31,650.00 | 30,550.00 | 30,900.00 | 30,586.52 | 19,913 |
| 2025-05-28 | 32,400.00 | 32,400.00 | 31,200.00 | 31,400.00 | 31,081.45 | 15,733 |
| 2025-05-27 | 31,900.00 | 32,950.00 | 31,600.00 | 31,900.00 | 31,576.38 | 13,454 |
| 2025-05-26 | 30,900.00 | 31,900.00 | 30,900.00 | 31,900.00 | 31,576.38 | 45,852 |
| 2025-05-23 | 29,550.00 | 31,100.00 | 29,000.00 | 30,900.00 | 30,586.52 | 20,115 |
| 2025-05-22 | 31,050.00 | 31,050.00 | 29,450.00 | 29,550.00 | 29,250.22 | 21,404 |
| 2025-05-21 | 31,500.00 | 31,500.00 | 30,100.00 | 31,150.00 | 30,833.99 | 40,214 |
| 2025-05-20 | 30,700.00 | 31,500.00 | 30,500.00 | 31,200.00 | 30,883.48 | 31,756 |
| 2025-05-19 | 30,500.00 | 31,150.00 | 29,650.00 | 30,600.00 | 30,289.57 | 25,939 |
| 2025-05-16 | 31,050.00 | 31,150.00 | 29,850.00 | 30,500.00 | 30,190.58 | 35,903 |
| 2025-05-15 | 31,250.00 | 31,650.00 | 30,000.00 | 31,150.00 | 30,833.99 | 38,016 |
| 2025-05-14 | 31,350.00 | 31,900.00 | 30,900.00 | 31,250.00 | 30,932.97 | 37,774 |
| 2025-05-13 | 29,700.00 | 32,250.00 | 28,500.00 | 31,800.00 | 31,477.39 | 189,898 |
| 2025-05-12 | 29,450.00 | 29,850.00 | 29,050.00 | 29,300.00 | 29,002.75 | 21,231 |
| 2025-05-09 | 29,150.00 | 29,900.00 | 28,800.00 | 29,450.00 | 29,151.23 | 30,339 |
| 2025-05-08 | 28,250.00 | 29,200.00 | 28,250.00 | 29,200.00 | 28,903.77 | 30,891 |
| 2025-05-07 | 28,600.00 | 29,000.00 | 27,650.00 | 28,250.00 | 27,963.41 | 26,918 |
| 2025-05-02 | 27,450.00 | 28,850.00 | 26,900.00 | 28,550.00 | 28,260.36 | 92,242 |
| 2025-04-30 | 28,900.00 | 28,900.00 | 26,400.00 | 27,450.00 | 27,171.52 | 241,816 |
| 2025-04-29 | 29,650.00 | 30,200.00 | 29,250.00 | 29,450.00 | 29,151.23 | 23,524 |
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.