UJU Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 30,350.00 | 30,600.00 | 29,250.00 | 29,650.00 | 29,349.20 | 28,819 |
| 2025-04-25 | 30,450.00 | 30,800.00 | 30,050.00 | 30,300.00 | 29,992.61 | 19,550 |
| 2025-04-24 | 30,750.00 | 30,900.00 | 30,300.00 | 30,750.00 | 30,438.04 | 16,462 |
| 2025-04-23 | 30,950.00 | 30,950.00 | 30,100.00 | 30,800.00 | 30,487.54 | 39,058 |
| 2025-04-22 | 29,800.00 | 30,800.00 | 29,800.00 | 30,800.00 | 30,487.54 | 45,317 |
| 2025-04-21 | 28,850.00 | 30,850.00 | 28,650.00 | 30,400.00 | 30,091.59 | 108,202 |
| 2025-04-18 | 29,300.00 | 29,550.00 | 28,400.00 | 28,800.00 | 28,507.83 | 29,819 |
| 2025-04-17 | 28,800.00 | 28,950.00 | 28,000.00 | 28,800.00 | 28,507.83 | 15,128 |
| 2025-04-16 | 28,800.00 | 29,350.00 | 28,250.00 | 28,800.00 | 28,507.83 | 28,963 |
| 2025-04-15 | 27,550.00 | 28,600.00 | 27,550.00 | 28,550.00 | 28,260.36 | 30,024 |
| 2025-04-14 | 26,600.00 | 27,800.00 | 26,600.00 | 27,600.00 | 27,320.00 | 26,471 |
| 2025-04-11 | 26,300.00 | 26,600.00 | 25,700.00 | 26,250.00 | 25,983.70 | 7,219 |
| 2025-04-10 | 25,550.00 | 27,000.00 | 25,200.00 | 26,550.00 | 26,280.65 | 49,522 |
| 2025-04-09 | 24,700.00 | 25,400.00 | 24,000.00 | 24,700.00 | 24,449.42 | 60,837 |
| 2025-04-08 | 25,850.00 | 26,500.00 | 24,700.00 | 25,100.00 | 24,845.36 | 51,026 |
| 2025-04-07 | 26,550.00 | 27,250.00 | 23,900.00 | 25,650.00 | 25,389.78 | 76,356 |
| 2025-04-04 | 28,200.00 | 28,450.00 | 26,500.00 | 27,700.00 | 27,418.99 | 56,814 |
| 2025-04-03 | 27,150.00 | 28,400.00 | 26,550.00 | 28,200.00 | 27,913.91 | 74,064 |
| 2025-04-02 | 27,400.00 | 27,750.00 | 26,550.00 | 27,150.00 | 26,874.57 | 36,941 |
| 2025-04-01 | 25,850.00 | 27,600.00 | 25,100.00 | 27,300.00 | 27,023.04 | 86,504 |
| 2025-03-31 | 25,350.00 | 25,900.00 | 24,800.00 | 25,850.00 | 25,587.75 | 28,951 |
| 2025-03-28 | 26,200.00 | 26,200.00 | 24,900.00 | 26,000.00 | 25,736.23 | 55,593 |
| 2025-03-27 | 26,850.00 | 26,850.00 | 25,800.00 | 26,200.00 | 25,934.20 | 35,863 |
| 2025-03-26 | 27,400.00 | 27,400.00 | 26,500.00 | 27,000.00 | 26,726.09 | 38,363 |
| 2025-03-25 | 27,650.00 | 27,950.00 | 26,300.00 | 27,400.00 | 27,122.03 | 56,499 |
| 2025-03-24 | 26,400.00 | 28,200.00 | 26,400.00 | 27,950.00 | 27,666.45 | 70,153 |
| 2025-03-21 | 27,800.00 | 27,800.00 | 26,000.00 | 26,750.00 | 26,478.62 | 78,797 |
| 2025-03-20 | 27,950.00 | 28,700.00 | 27,500.00 | 27,850.00 | 27,567.46 | 31,199 |
| 2025-03-19 | 27,600.00 | 28,400.00 | 27,050.00 | 28,050.00 | 27,765.43 | 42,681 |
| 2025-03-18 | 27,750.00 | 28,450.00 | 27,550.00 | 27,700.00 | 27,418.99 | 27,243 |
| 2025-03-17 | 28,200.00 | 28,400.00 | 27,000.00 | 27,850.00 | 27,567.46 | 43,903 |
| 2025-03-14 | 28,350.00 | 29,850.00 | 27,950.00 | 28,300.00 | 28,012.90 | 45,529 |
| 2025-03-13 | 28,850.00 | 29,400.00 | 28,250.00 | 29,000.00 | 28,705.80 | 40,586 |
| 2025-03-12 | 28,200.00 | 28,900.00 | 27,900.00 | 28,800.00 | 28,507.83 | 28,021 |
| 2025-03-11 | 27,400.00 | 28,350.00 | 26,950.00 | 28,350.00 | 28,062.39 | 44,802 |
| 2025-03-10 | 28,100.00 | 28,650.00 | 27,450.00 | 28,500.00 | 28,210.87 | 55,517 |
| 2025-03-07 | 28,100.00 | 28,950.00 | 27,750.00 | 28,550.00 | 28,260.36 | 33,811 |
| 2025-03-06 | 29,850.00 | 29,900.00 | 28,250.00 | 28,850.00 | 28,557.32 | 35,305 |
| 2025-03-05 | 28,850.00 | 29,400.00 | 28,500.00 | 29,400.00 | 29,101.74 | 58,801 |
| 2025-03-04 | 28,900.00 | 29,400.00 | 27,650.00 | 28,850.00 | 28,557.32 | 60,366 |
| 2025-02-28 | 28,850.00 | 29,750.00 | 28,000.00 | 29,450.00 | 29,151.23 | 125,300 |
| 2025-02-27 | 28,200.00 | 29,750.00 | 27,550.00 | 28,900.00 | 28,606.81 | 142,646 |
| 2025-02-26 | 24,800.00 | 28,650.00 | 24,800.00 | 28,600.00 | 28,309.86 | 350,484 |
| 2025-02-25 | 24,900.00 | 25,350.00 | 24,650.00 | 24,950.00 | 24,696.88 | 134,303 |
| 2025-02-24 | 26,600.00 | 26,600.00 | 24,500.00 | 25,350.00 | 25,092.83 | 90,614 |
| 2025-02-21 | 24,800.00 | 26,650.00 | 23,500.00 | 26,200.00 | 25,934.20 | 395,610 |
| 2025-02-20 | 27,000.00 | 27,000.00 | 24,350.00 | 24,800.00 | 24,548.41 | 193,245 |
| 2025-02-19 | 26,500.00 | 26,900.00 | 26,000.00 | 26,650.00 | 26,379.64 | 68,381 |
| 2025-02-18 | 26,550.00 | 27,300.00 | 25,500.00 | 26,400.00 | 26,132.17 | 57,543 |
| 2025-02-17 | 25,000.00 | 26,500.00 | 25,000.00 | 26,250.00 | 25,983.70 | 69,478 |
| 2025-02-14 | 25,100.00 | 25,500.00 | 24,400.00 | 25,000.00 | 24,746.38 | 61,446 |
| 2025-02-13 | 24,600.00 | 25,250.00 | 24,400.00 | 24,950.00 | 24,696.88 | 65,661 |
| 2025-02-12 | 22,800.00 | 24,600.00 | 22,800.00 | 24,500.00 | 24,251.45 | 185,458 |
| 2025-02-11 | 23,050.00 | 23,150.00 | 22,350.00 | 22,800.00 | 22,568.70 | 44,909 |
| 2025-02-10 | 22,800.00 | 23,100.00 | 22,150.00 | 22,500.00 | 22,271.74 | 52,146 |
| 2025-02-07 | 22,450.00 | 22,700.00 | 21,700.00 | 22,700.00 | 22,469.71 | 40,676 |
| 2025-02-06 | 21,250.00 | 22,650.00 | 21,100.00 | 22,500.00 | 22,271.74 | 120,925 |
| 2025-02-05 | 20,900.00 | 21,350.00 | 20,200.00 | 21,250.00 | 21,034.42 | 59,383 |
| 2025-02-04 | 19,950.00 | 20,600.00 | 19,860.00 | 20,400.00 | 20,193.04 | 35,197 |
| 2025-02-03 | 20,650.00 | 20,750.00 | 19,850.00 | 19,950.00 | 19,747.61 | 42,447 |
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.