Ugint Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-22 | 547.00 | 552.00 | 533.00 | 543.00 | 10,860.00 | 41,192 |
| 2023-12-21 | 530.00 | 553.00 | 525.00 | 550.00 | 11,000.00 | 74,943 |
| 2023-12-20 | 540.00 | 542.00 | 524.00 | 532.00 | 10,640.00 | 103,886 |
| 2023-12-19 | 550.00 | 553.00 | 530.00 | 543.00 | 10,860.00 | 95,064 |
| 2023-12-18 | 560.00 | 567.00 | 548.00 | 551.00 | 11,020.00 | 73,875 |
| 2023-12-15 | 556.00 | 572.00 | 540.00 | 560.00 | 11,200.00 | 89,595 |
| 2023-12-14 | 613.00 | 617.00 | 534.00 | 570.00 | 11,400.00 | 269,406 |
| 2023-12-13 | 671.00 | 708.00 | 600.00 | 610.00 | 12,200.00 | 1,259,943 |
| 2023-12-12 | 615.00 | 712.00 | 612.00 | 658.00 | 13,160.00 | 640,389 |
| 2023-12-11 | 614.00 | 624.00 | 609.00 | 621.00 | 12,420.00 | 39,452 |
| 2023-12-08 | 607.00 | 619.00 | 597.00 | 613.00 | 12,260.00 | 53,060 |
| 2023-12-07 | 600.00 | 616.00 | 595.00 | 605.00 | 12,100.00 | 45,021 |
| 2023-12-06 | 604.00 | 626.00 | 593.00 | 600.00 | 12,000.00 | 69,232 |
| 2023-12-05 | 603.00 | 608.00 | 581.00 | 601.00 | 12,020.00 | 58,515 |
| 2023-12-04 | 622.00 | 625.00 | 601.00 | 603.00 | 12,060.00 | 52,377 |
| 2023-12-01 | 600.00 | 634.00 | 600.00 | 622.00 | 12,440.00 | 61,951 |
| 2023-11-30 | 600.00 | 627.00 | 593.00 | 618.00 | 12,360.00 | 72,408 |
| 2023-11-29 | 604.00 | 607.00 | 590.00 | 600.00 | 12,000.00 | 50,586 |
| 2023-11-28 | 620.00 | 620.00 | 597.00 | 604.00 | 12,080.00 | 70,574 |
| 2023-11-27 | 611.00 | 630.00 | 602.00 | 622.00 | 12,440.00 | 69,082 |
| 2023-11-24 | 602.00 | 614.00 | 595.00 | 610.00 | 12,200.00 | 45,058 |
| 2023-11-23 | 605.00 | 611.00 | 580.00 | 604.00 | 12,080.00 | 73,215 |
| 2023-11-22 | 627.00 | 627.00 | 601.00 | 605.00 | 12,100.00 | 67,544 |
| 2023-11-21 | 626.00 | 640.00 | 622.00 | 628.00 | 12,560.00 | 63,401 |
| 2023-11-20 | 613.00 | 642.00 | 602.00 | 638.00 | 12,760.00 | 96,700 |
| 2023-11-17 | 635.00 | 639.00 | 605.00 | 615.00 | 12,300.00 | 91,019 |
| 2023-11-16 | 645.00 | 648.00 | 616.00 | 635.00 | 12,700.00 | 152,264 |
| 2023-11-15 | 623.00 | 649.00 | 618.00 | 647.00 | 12,940.00 | 151,298 |
| 2023-11-14 | 624.00 | 636.00 | 612.00 | 622.00 | 12,440.00 | 154,254 |
| 2023-11-13 | 607.00 | 644.00 | 605.00 | 616.00 | 12,320.00 | 295,412 |
| 2023-11-10 | 603.00 | 629.00 | 592.00 | 607.00 | 12,140.00 | 253,226 |
| 2023-11-09 | 516.00 | 620.00 | 511.00 | 609.00 | 12,180.00 | 871,053 |
| 2023-11-08 | 525.00 | 531.00 | 515.00 | 520.00 | 10,400.00 | 43,025 |
| 2023-11-07 | 559.00 | 564.00 | 520.00 | 525.00 | 10,500.00 | 103,601 |
| 2023-11-06 | 548.00 | 575.00 | 531.00 | 551.00 | 11,020.00 | 126,637 |
| 2023-11-03 | 530.00 | 550.00 | 515.00 | 544.00 | 10,880.00 | 93,333 |
| 2023-11-02 | 516.00 | 528.00 | 510.00 | 520.00 | 10,400.00 | 58,004 |
| 2023-11-01 | 540.00 | 551.00 | 513.00 | 513.00 | 10,260.00 | 83,804 |
| 2023-10-31 | 549.00 | 549.00 | 520.00 | 540.00 | 10,800.00 | 107,154 |
| 2023-10-30 | 553.00 | 571.00 | 529.00 | 551.00 | 11,020.00 | 197,616 |
| 2023-10-27 | 482.00 | 560.00 | 479.00 | 552.00 | 11,040.00 | 333,610 |
| 2023-10-26 | 477.00 | 499.00 | 472.00 | 486.00 | 9,720.00 | 115,969 |
| 2023-10-25 | 511.00 | 560.00 | 476.00 | 487.00 | 9,740.00 | 244,501 |
| 2023-10-24 | 499.00 | 510.00 | 450.00 | 500.00 | 10,000.00 | 156,087 |
| 2023-10-23 | 530.00 | 537.00 | 494.00 | 498.00 | 9,960.00 | 147,198 |
| 2023-10-20 | 527.00 | 554.00 | 513.00 | 533.00 | 10,660.00 | 97,145 |
| 2023-10-19 | 549.00 | 576.00 | 530.00 | 530.00 | 10,600.00 | 99,809 |
| 2023-10-18 | 558.00 | 596.00 | 539.00 | 559.00 | 11,180.00 | 158,329 |
| 2023-10-17 | 528.00 | 575.00 | 527.00 | 563.00 | 11,260.00 | 176,860 |
| 2023-10-16 | 540.00 | 550.00 | 505.00 | 528.00 | 10,560.00 | 321,711 |
| 2023-10-13 | 611.00 | 615.00 | 556.00 | 564.00 | 11,280.00 | 295,379 |
| 2023-10-12 | 550.00 | 626.00 | 545.00 | 611.00 | 12,220.00 | 443,393 |
| 2023-10-11 | 538.00 | 580.00 | 532.00 | 560.00 | 11,200.00 | 289,626 |
| 2023-10-10 | 585.00 | 588.00 | 527.00 | 534.00 | 10,680.00 | 351,508 |
| 2023-10-06 | 598.00 | 612.00 | 572.00 | 583.00 | 11,660.00 | 317,842 |
| 2023-10-05 | 608.00 | 668.00 | 590.00 | 608.00 | 12,160.00 | 644,857 |
| 2023-10-04 | 646.00 | 674.00 | 600.00 | 606.00 | 12,120.00 | 690,151 |
| 2023-09-27 | 690.00 | 746.00 | 661.00 | 679.00 | 13,580.00 | 1,979,639 |
| 2023-09-26 | 885.00 | 940.00 | 782.00 | 811.00 | 16,220.00 | 8,434,780 |
| 2023-09-25 | 774.00 | 774.00 | 774.00 | 774.00 | 15,480.00 | 243,877 |
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.