UJU Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 14,790.00 | 14,790.00 | 14,520.00 | 14,560.00 | 14,135.13 | 6,675 |
| 2024-10-29 | 14,660.00 | 14,970.00 | 14,590.00 | 14,800.00 | 14,368.13 | 3,180 |
| 2024-10-28 | 14,590.00 | 14,800.00 | 14,220.00 | 14,800.00 | 14,368.13 | 18,959 |
| 2024-10-25 | 14,680.00 | 14,700.00 | 14,380.00 | 14,590.00 | 14,164.26 | 11,461 |
| 2024-10-24 | 14,860.00 | 14,860.00 | 14,530.00 | 14,540.00 | 14,115.71 | 9,499 |
| 2024-10-23 | 14,420.00 | 14,900.00 | 14,350.00 | 14,880.00 | 14,445.79 | 15,161 |
| 2024-10-22 | 14,860.00 | 14,930.00 | 14,420.00 | 14,420.00 | 13,999.22 | 15,260 |
| 2024-10-21 | 14,930.00 | 14,990.00 | 14,700.00 | 14,860.00 | 14,426.38 | 5,472 |
| 2024-10-18 | 15,000.00 | 15,060.00 | 14,540.00 | 14,930.00 | 14,494.33 | 14,176 |
| 2024-10-17 | 14,910.00 | 15,040.00 | 14,770.00 | 14,870.00 | 14,436.08 | 5,431 |
| 2024-10-16 | 15,090.00 | 15,090.00 | 14,800.00 | 14,860.00 | 14,426.38 | 7,894 |
| 2024-10-15 | 15,030.00 | 15,370.00 | 14,700.00 | 15,130.00 | 14,688.50 | 13,317 |
| 2024-10-14 | 14,930.00 | 15,070.00 | 14,810.00 | 15,030.00 | 14,591.42 | 8,538 |
| 2024-10-11 | 14,930.00 | 15,070.00 | 14,820.00 | 14,930.00 | 14,494.33 | 5,446 |
| 2024-10-10 | 14,780.00 | 15,000.00 | 14,590.00 | 14,920.00 | 14,484.63 | 13,625 |
| 2024-10-08 | 14,630.00 | 14,780.00 | 14,570.00 | 14,630.00 | 14,203.09 | 11,376 |
| 2024-10-07 | 14,790.00 | 14,800.00 | 14,490.00 | 14,760.00 | 14,329.29 | 6,931 |
| 2024-10-04 | 14,770.00 | 14,900.00 | 14,600.00 | 14,600.00 | 14,173.96 | 14,574 |
| 2024-10-02 | 15,010.00 | 15,340.00 | 14,660.00 | 14,770.00 | 14,339.00 | 29,915 |
| 2024-09-30 | 15,700.00 | 15,700.00 | 15,200.00 | 15,330.00 | 14,882.66 | 17,480 |
| 2024-09-27 | 16,180.00 | 16,180.00 | 15,520.00 | 15,660.00 | 15,203.03 | 26,861 |
| 2024-09-26 | 15,460.00 | 16,170.00 | 15,300.00 | 16,170.00 | 15,698.15 | 48,904 |
| 2024-09-25 | 15,300.00 | 15,460.00 | 15,270.00 | 15,400.00 | 14,950.62 | 5,068 |
| 2024-09-24 | 15,430.00 | 15,540.00 | 15,090.00 | 15,300.00 | 14,853.54 | 15,295 |
| 2024-09-23 | 15,250.00 | 15,490.00 | 14,900.00 | 15,480.00 | 15,028.28 | 20,872 |
| 2024-09-20 | 15,230.00 | 15,400.00 | 15,100.00 | 15,220.00 | 14,775.87 | 10,509 |
| 2024-09-19 | 15,080.00 | 15,250.00 | 14,630.00 | 15,230.00 | 14,785.58 | 32,353 |
| 2024-09-13 | 15,250.00 | 15,280.00 | 14,900.00 | 15,080.00 | 14,639.96 | 8,787 |
| 2024-09-12 | 14,800.00 | 15,380.00 | 14,600.00 | 15,290.00 | 14,843.83 | 22,944 |
| 2024-09-11 | 14,450.00 | 14,950.00 | 14,410.00 | 14,600.00 | 14,173.96 | 9,013 |
| 2024-09-10 | 14,720.00 | 15,000.00 | 14,310.00 | 14,570.00 | 14,144.84 | 13,421 |
| 2024-09-09 | 13,850.00 | 14,790.00 | 13,820.00 | 14,720.00 | 14,290.46 | 15,956 |
| 2024-09-06 | 14,510.00 | 14,540.00 | 14,030.00 | 14,200.00 | 13,785.64 | 20,760 |
| 2024-09-05 | 14,960.00 | 15,180.00 | 14,400.00 | 14,510.00 | 14,086.59 | 18,461 |
| 2024-09-04 | 15,350.00 | 15,350.00 | 14,550.00 | 14,960.00 | 14,523.46 | 23,016 |
| 2024-09-03 | 15,900.00 | 15,960.00 | 15,470.00 | 15,540.00 | 15,086.53 | 9,768 |
| 2024-09-02 | 16,590.00 | 16,680.00 | 15,660.00 | 15,950.00 | 15,484.57 | 47,564 |
| 2024-08-30 | 16,110.00 | 16,830.00 | 16,110.00 | 16,590.00 | 16,105.89 | 31,192 |
| 2024-08-29 | 16,860.00 | 16,860.00 | 16,080.00 | 16,110.00 | 15,639.90 | 85,212 |
| 2024-08-28 | 17,170.00 | 17,270.00 | 16,830.00 | 16,880.00 | 16,387.43 | 19,647 |
| 2024-08-27 | 17,110.00 | 17,410.00 | 17,040.00 | 17,080.00 | 16,581.60 | 20,009 |
| 2024-08-26 | 17,700.00 | 17,800.00 | 17,230.00 | 17,450.00 | 16,940.80 | 55,506 |
| 2024-08-23 | 17,050.00 | 17,760.00 | 17,050.00 | 17,430.00 | 16,921.38 | 49,694 |
| 2024-08-22 | 17,560.00 | 17,560.00 | 17,100.00 | 17,320.00 | 16,814.59 | 39,748 |
| 2024-08-21 | 17,500.00 | 17,700.00 | 17,180.00 | 17,590.00 | 17,076.71 | 61,477 |
| 2024-08-20 | 16,900.00 | 18,150.00 | 16,410.00 | 17,570.00 | 17,057.30 | 251,117 |
| 2024-08-19 | 16,010.00 | 16,720.00 | 15,710.00 | 16,250.00 | 15,775.82 | 48,929 |
| 2024-08-16 | 15,220.00 | 16,090.00 | 15,210.00 | 16,070.00 | 15,601.07 | 158,869 |
| 2024-08-14 | 14,440.00 | 15,000.00 | 14,180.00 | 14,870.00 | 14,436.08 | 34,570 |
| 2024-08-13 | 14,440.00 | 14,500.00 | 14,200.00 | 14,360.00 | 13,940.97 | 5,543 |
| 2024-08-12 | 14,090.00 | 14,580.00 | 13,950.00 | 14,480.00 | 14,057.46 | 14,494 |
| 2024-08-09 | 13,950.00 | 14,080.00 | 13,850.00 | 14,080.00 | 13,669.14 | 8,964 |
| 2024-08-08 | 13,850.00 | 13,930.00 | 13,210.00 | 13,910.00 | 13,504.10 | 16,639 |
| 2024-08-07 | 13,600.00 | 14,040.00 | 13,210.00 | 13,850.00 | 13,445.85 | 44,383 |
| 2024-08-06 | 12,500.00 | 13,550.00 | 12,500.00 | 13,330.00 | 12,941.02 | 53,782 |
| 2024-08-05 | 13,090.00 | 13,200.00 | 11,800.00 | 12,500.00 | 12,135.24 | 121,101 |
| 2024-08-02 | 14,130.00 | 14,130.00 | 13,270.00 | 13,450.00 | 13,057.52 | 57,672 |
| 2024-08-01 | 14,170.00 | 14,490.00 | 14,150.00 | 14,160.00 | 13,746.80 | 25,985 |
| 2024-07-31 | 14,180.00 | 14,490.00 | 13,810.00 | 14,340.00 | 13,921.55 | 25,798 |
| 2024-07-30 | 14,660.00 | 14,660.00 | 14,090.00 | 14,120.00 | 13,707.97 | 24,087 |
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.