Ugint Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-24 | 477.00 | 489.00 | 473.00 | 477.00 | 9,540.00 | 23,522 |
| 2024-06-21 | 488.00 | 490.00 | 478.00 | 478.00 | 9,560.00 | 34,489 |
| 2024-06-20 | 493.00 | 494.00 | 485.00 | 488.00 | 9,760.00 | 21,280 |
| 2024-06-19 | 500.00 | 502.00 | 489.00 | 490.00 | 9,800.00 | 38,892 |
| 2024-06-18 | 500.00 | 502.00 | 496.00 | 498.00 | 9,960.00 | 18,894 |
| 2024-06-17 | 500.00 | 511.00 | 495.00 | 500.00 | 10,000.00 | 20,759 |
| 2024-06-14 | 510.00 | 510.00 | 496.00 | 500.00 | 10,000.00 | 38,950 |
| 2024-06-13 | 506.00 | 506.00 | 499.00 | 502.00 | 10,040.00 | 22,037 |
| 2024-06-12 | 508.00 | 509.00 | 497.00 | 502.00 | 10,040.00 | 49,656 |
| 2024-06-11 | 520.00 | 520.00 | 506.00 | 508.00 | 10,160.00 | 28,057 |
| 2024-06-10 | 529.00 | 533.00 | 514.00 | 517.00 | 10,340.00 | 26,640 |
| 2024-06-07 | 528.00 | 536.00 | 521.00 | 533.00 | 10,660.00 | 33,789 |
| 2024-06-05 | 508.00 | 533.00 | 508.00 | 530.00 | 10,600.00 | 63,101 |
| 2024-06-04 | 503.00 | 516.00 | 500.00 | 508.00 | 10,160.00 | 17,202 |
| 2024-06-03 | 505.00 | 519.00 | 500.00 | 503.00 | 10,060.00 | 30,235 |
| 2024-05-31 | 510.00 | 512.00 | 503.00 | 505.00 | 10,100.00 | 18,813 |
| 2024-05-30 | 507.00 | 517.00 | 503.00 | 508.00 | 10,160.00 | 24,595 |
| 2024-05-29 | 511.00 | 515.00 | 507.00 | 507.00 | 10,140.00 | 16,983 |
| 2024-05-28 | 513.00 | 516.00 | 509.00 | 510.00 | 10,200.00 | 16,611 |
| 2024-05-27 | 522.00 | 528.00 | 510.00 | 511.00 | 10,220.00 | 33,234 |
| 2024-05-24 | 528.00 | 529.00 | 515.00 | 525.00 | 10,500.00 | 21,388 |
| 2024-05-23 | 519.00 | 531.00 | 514.00 | 523.00 | 10,460.00 | 30,068 |
| 2024-05-22 | 519.00 | 522.00 | 511.00 | 519.00 | 10,380.00 | 24,165 |
| 2024-05-21 | 525.00 | 527.00 | 510.00 | 517.00 | 10,340.00 | 29,195 |
| 2024-05-20 | 518.00 | 538.00 | 498.00 | 525.00 | 10,500.00 | 43,200 |
| 2024-05-17 | 551.00 | 551.00 | 510.00 | 519.00 | 10,380.00 | 72,366 |
| 2024-05-16 | 528.00 | 560.00 | 528.00 | 539.00 | 10,780.00 | 39,990 |
| 2024-05-14 | 530.00 | 540.00 | 527.00 | 527.00 | 10,540.00 | 38,026 |
| 2024-05-13 | 555.00 | 556.00 | 533.00 | 533.00 | 10,660.00 | 38,262 |
| 2024-05-10 | 546.00 | 558.00 | 537.00 | 555.00 | 11,100.00 | 56,656 |
| 2024-05-09 | 526.00 | 568.00 | 523.00 | 551.00 | 11,020.00 | 157,504 |
| 2024-05-08 | 517.00 | 539.00 | 517.00 | 525.00 | 10,500.00 | 58,501 |
| 2024-05-07 | 502.00 | 551.00 | 495.00 | 526.00 | 10,520.00 | 130,822 |
| 2024-05-03 | 506.00 | 506.00 | 500.00 | 501.00 | 10,020.00 | 19,668 |
| 2024-05-02 | 511.00 | 515.00 | 499.00 | 501.00 | 10,020.00 | 26,927 |
| 2024-04-30 | 514.00 | 522.00 | 509.00 | 511.00 | 10,220.00 | 35,814 |
| 2024-04-29 | 513.00 | 531.00 | 512.00 | 515.00 | 10,300.00 | 32,080 |
| 2024-04-26 | 512.00 | 522.00 | 510.00 | 511.00 | 10,220.00 | 18,304 |
| 2024-04-25 | 513.00 | 550.00 | 513.00 | 519.00 | 10,380.00 | 27,144 |
| 2024-04-24 | 530.00 | 540.00 | 504.00 | 513.00 | 10,260.00 | 59,093 |
| 2024-04-23 | 514.00 | 541.00 | 514.00 | 534.00 | 10,680.00 | 36,420 |
| 2024-04-22 | 491.00 | 570.00 | 490.00 | 524.00 | 10,480.00 | 74,672 |
| 2024-04-19 | 494.00 | 500.00 | 484.00 | 491.00 | 9,820.00 | 26,798 |
| 2024-04-18 | 486.00 | 500.00 | 485.00 | 499.00 | 9,980.00 | 25,339 |
| 2024-04-17 | 488.00 | 502.00 | 482.00 | 489.00 | 9,780.00 | 37,141 |
| 2024-04-16 | 486.00 | 494.00 | 473.00 | 484.00 | 9,680.00 | 36,932 |
| 2024-04-15 | 500.00 | 520.00 | 477.00 | 484.00 | 9,680.00 | 71,891 |
| 2024-04-12 | 526.00 | 532.00 | 500.00 | 508.00 | 10,160.00 | 44,719 |
| 2024-04-11 | 520.00 | 529.00 | 516.00 | 526.00 | 10,520.00 | 32,630 |
| 2024-04-09 | 530.00 | 534.00 | 519.00 | 521.00 | 10,420.00 | 27,045 |
| 2024-04-08 | 539.00 | 539.00 | 527.00 | 535.00 | 10,700.00 | 19,734 |
| 2024-04-05 | 553.00 | 553.00 | 535.00 | 539.00 | 10,780.00 | 24,907 |
| 2024-04-04 | 551.00 | 560.00 | 546.00 | 553.00 | 11,060.00 | 18,919 |
| 2024-04-03 | 571.00 | 571.00 | 548.00 | 551.00 | 11,020.00 | 53,754 |
| 2024-04-02 | 564.00 | 576.00 | 551.00 | 567.00 | 11,340.00 | 39,624 |
| 2024-04-01 | 551.00 | 566.00 | 551.00 | 560.00 | 11,200.00 | 35,108 |
| 2024-03-29 | 564.00 | 574.00 | 555.00 | 560.00 | 11,200.00 | 42,335 |
| 2024-03-28 | 555.00 | 574.00 | 555.00 | 570.00 | 11,400.00 | 60,982 |
| 2024-03-27 | 553.00 | 557.00 | 539.00 | 555.00 | 11,100.00 | 52,623 |
| 2024-03-26 | 542.00 | 555.00 | 541.00 | 551.00 | 11,020.00 | 54,570 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.