Ugint Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-25 | 543.00 | 565.00 | 530.00 | 546.00 | 10,920.00 | 55,038 |
| 2024-03-22 | 520.00 | 550.00 | 510.00 | 541.00 | 10,820.00 | 89,433 |
| 2024-03-21 | 513.00 | 526.00 | 510.00 | 519.00 | 10,380.00 | 69,743 |
| 2024-03-20 | 535.00 | 535.00 | 510.00 | 519.00 | 10,380.00 | 96,859 |
| 2024-03-19 | 567.00 | 569.00 | 532.00 | 543.00 | 10,860.00 | 77,225 |
| 2024-03-18 | 574.00 | 583.00 | 562.00 | 569.00 | 11,380.00 | 67,527 |
| 2024-03-15 | 569.00 | 581.00 | 560.00 | 574.00 | 11,480.00 | 106,744 |
| 2024-03-14 | 511.00 | 615.00 | 511.00 | 579.00 | 11,580.00 | 668,676 |
| 2024-03-13 | 506.00 | 514.00 | 501.00 | 510.00 | 10,200.00 | 30,219 |
| 2024-03-12 | 499.00 | 510.00 | 497.00 | 506.00 | 10,120.00 | 23,525 |
| 2024-03-11 | 506.00 | 516.00 | 498.00 | 499.00 | 9,980.00 | 20,029 |
| 2024-03-08 | 498.00 | 517.00 | 495.00 | 506.00 | 10,120.00 | 26,375 |
| 2024-03-07 | 498.00 | 504.00 | 464.00 | 495.00 | 9,900.00 | 63,191 |
| 2024-03-06 | 502.00 | 509.00 | 499.00 | 502.00 | 10,040.00 | 34,761 |
| 2024-03-05 | 504.00 | 516.00 | 497.00 | 507.00 | 10,140.00 | 58,249 |
| 2024-03-04 | 515.00 | 515.00 | 502.00 | 504.00 | 10,080.00 | 28,657 |
| 2024-02-29 | 517.00 | 540.00 | 503.00 | 510.00 | 10,200.00 | 95,940 |
| 2024-02-28 | 520.00 | 525.00 | 501.00 | 517.00 | 10,340.00 | 41,591 |
| 2024-02-27 | 527.00 | 529.00 | 515.00 | 519.00 | 10,380.00 | 45,567 |
| 2024-02-26 | 524.00 | 536.00 | 517.00 | 529.00 | 10,580.00 | 29,353 |
| 2024-02-23 | 527.00 | 534.00 | 524.00 | 526.00 | 10,520.00 | 27,941 |
| 2024-02-22 | 543.00 | 543.00 | 525.00 | 525.00 | 10,500.00 | 39,156 |
| 2024-02-21 | 548.00 | 549.00 | 534.00 | 542.00 | 10,840.00 | 42,263 |
| 2024-02-20 | 556.00 | 557.00 | 547.00 | 548.00 | 10,960.00 | 30,978 |
| 2024-02-19 | 551.00 | 558.00 | 540.00 | 556.00 | 11,120.00 | 27,494 |
| 2024-02-16 | 552.00 | 561.00 | 545.00 | 552.00 | 11,040.00 | 29,387 |
| 2024-02-15 | 554.00 | 559.00 | 549.00 | 557.00 | 11,140.00 | 25,861 |
| 2024-02-14 | 545.00 | 558.00 | 540.00 | 554.00 | 11,080.00 | 32,302 |
| 2024-02-13 | 550.00 | 560.00 | 545.00 | 545.00 | 10,900.00 | 35,101 |
| 2024-02-08 | 539.00 | 550.00 | 537.00 | 549.00 | 10,980.00 | 21,700 |
| 2024-02-07 | 540.00 | 550.00 | 536.00 | 543.00 | 10,860.00 | 18,051 |
| 2024-02-06 | 549.00 | 556.00 | 538.00 | 539.00 | 10,780.00 | 38,811 |
| 2024-02-05 | 533.00 | 563.00 | 526.00 | 549.00 | 10,980.00 | 44,538 |
| 2024-02-02 | 538.00 | 548.00 | 535.00 | 538.00 | 10,760.00 | 26,846 |
| 2024-02-01 | 527.00 | 540.00 | 525.00 | 538.00 | 10,760.00 | 33,224 |
| 2024-01-31 | 545.00 | 553.00 | 533.00 | 537.00 | 10,740.00 | 25,411 |
| 2024-01-30 | 549.00 | 559.00 | 543.00 | 546.00 | 10,920.00 | 29,829 |
| 2024-01-29 | 560.00 | 567.00 | 547.00 | 549.00 | 10,980.00 | 41,302 |
| 2024-01-26 | 551.00 | 567.00 | 549.00 | 560.00 | 11,200.00 | 38,410 |
| 2024-01-25 | 560.00 | 561.00 | 544.00 | 551.00 | 11,020.00 | 50,213 |
| 2024-01-24 | 590.00 | 590.00 | 560.00 | 564.00 | 11,280.00 | 65,610 |
| 2024-01-23 | 580.00 | 615.00 | 574.00 | 585.00 | 11,700.00 | 237,474 |
| 2024-01-22 | 599.00 | 599.00 | 567.00 | 585.00 | 11,700.00 | 91,665 |
| 2024-01-19 | 555.00 | 574.00 | 555.00 | 570.00 | 11,400.00 | 42,098 |
| 2024-01-18 | 553.00 | 594.00 | 550.00 | 556.00 | 11,120.00 | 69,886 |
| 2024-01-17 | 565.00 | 565.00 | 545.00 | 553.00 | 11,060.00 | 45,497 |
| 2024-01-16 | 578.00 | 578.00 | 555.00 | 561.00 | 11,220.00 | 44,890 |
| 2024-01-15 | 570.00 | 574.00 | 560.00 | 564.00 | 11,280.00 | 32,016 |
| 2024-01-12 | 577.00 | 589.00 | 560.00 | 570.00 | 11,400.00 | 82,986 |
| 2024-01-11 | 572.00 | 586.00 | 572.00 | 577.00 | 11,540.00 | 45,480 |
| 2024-01-10 | 579.00 | 584.00 | 574.00 | 577.00 | 11,540.00 | 34,559 |
| 2024-01-09 | 587.00 | 590.00 | 577.00 | 579.00 | 11,580.00 | 53,771 |
| 2024-01-08 | 602.00 | 613.00 | 584.00 | 585.00 | 11,700.00 | 78,687 |
| 2024-01-05 | 595.00 | 620.00 | 580.00 | 595.00 | 11,900.00 | 177,932 |
| 2024-01-04 | 587.00 | 603.00 | 570.00 | 582.00 | 11,640.00 | 88,298 |
| 2024-01-03 | 630.00 | 632.00 | 573.00 | 595.00 | 11,900.00 | 252,098 |
| 2024-01-02 | 548.00 | 630.00 | 548.00 | 613.00 | 12,260.00 | 887,088 |
| 2023-12-28 | 535.00 | 551.00 | 529.00 | 545.00 | 10,900.00 | 36,025 |
| 2023-12-27 | 516.00 | 542.00 | 515.00 | 531.00 | 10,620.00 | 50,314 |
| 2023-12-26 | 543.00 | 543.00 | 514.00 | 516.00 | 10,320.00 | 53,069 |
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.