Ugint Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 454.00 | 596.00 | 450.00 | 596.00 | 11,920.00 | 579,119 |
| 2023-09-21 | 428.00 | 471.00 | 417.00 | 459.00 | 9,180.00 | 155,385 |
| 2023-09-20 | 436.00 | 445.00 | 423.00 | 428.00 | 8,560.00 | 47,588 |
| 2023-09-19 | 452.00 | 453.00 | 434.00 | 436.00 | 8,720.00 | 41,998 |
| 2023-09-18 | 424.00 | 476.00 | 421.00 | 452.00 | 9,040.00 | 208,996 |
| 2023-09-15 | 436.00 | 445.00 | 421.00 | 423.00 | 8,460.00 | 67,299 |
| 2023-09-14 | 460.00 | 510.00 | 418.00 | 435.00 | 8,700.00 | 624,600 |
| 2023-09-13 | 411.00 | 480.00 | 402.00 | 440.00 | 8,800.00 | 297,545 |
| 2023-09-12 | 415.00 | 418.00 | 401.00 | 411.00 | 8,220.00 | 37,989 |
| 2023-09-11 | 403.00 | 425.00 | 395.00 | 410.00 | 8,200.00 | 120,861 |
| 2023-09-08 | 370.00 | 396.00 | 368.00 | 391.00 | 7,820.00 | 56,784 |
| 2023-09-07 | 387.00 | 387.00 | 350.00 | 370.00 | 7,400.00 | 36,825 |
| 2023-09-06 | 385.00 | 385.00 | 379.00 | 381.00 | 7,620.00 | 25,580 |
| 2023-09-05 | 386.00 | 390.00 | 381.00 | 384.00 | 7,680.00 | 26,516 |
| 2023-09-04 | 399.00 | 399.00 | 385.00 | 385.00 | 7,700.00 | 31,296 |
| 2023-09-01 | 397.00 | 405.00 | 390.00 | 393.00 | 7,860.00 | 23,263 |
| 2023-08-31 | 403.00 | 404.00 | 395.00 | 396.00 | 7,920.00 | 25,301 |
| 2023-08-30 | 402.00 | 407.00 | 401.00 | 403.00 | 8,060.00 | 26,570 |
| 2023-08-29 | 395.00 | 403.00 | 395.00 | 401.00 | 8,020.00 | 27,404 |
| 2023-08-28 | 393.00 | 403.00 | 390.00 | 395.00 | 7,900.00 | 20,533 |
| 2023-08-25 | 390.00 | 394.00 | 385.00 | 390.00 | 7,800.00 | 22,807 |
| 2023-08-24 | 381.00 | 390.00 | 381.00 | 386.00 | 7,720.00 | 18,976 |
| 2023-08-23 | 386.00 | 391.00 | 382.00 | 384.00 | 7,680.00 | 23,089 |
| 2023-08-22 | 395.00 | 395.00 | 385.00 | 386.00 | 7,720.00 | 19,069 |
| 2023-08-21 | 389.00 | 400.00 | 387.00 | 387.00 | 7,740.00 | 27,408 |
| 2023-08-18 | 389.00 | 397.00 | 387.00 | 389.00 | 7,780.00 | 32,404 |
| 2023-08-17 | 404.00 | 404.00 | 390.00 | 394.00 | 7,880.00 | 26,053 |
| 2023-08-16 | 400.00 | 412.00 | 383.00 | 403.00 | 8,060.00 | 36,647 |
| 2023-08-14 | 412.00 | 415.00 | 400.00 | 403.00 | 8,060.00 | 37,087 |
| 2023-08-11 | 423.00 | 425.00 | 412.00 | 414.00 | 8,280.00 | 33,946 |
| 2023-08-10 | 409.00 | 430.00 | 409.00 | 421.00 | 8,420.00 | 69,342 |
| 2023-08-09 | 395.00 | 417.00 | 393.00 | 409.00 | 8,180.00 | 63,944 |
| 2023-08-08 | 397.00 | 403.00 | 388.00 | 392.00 | 7,840.00 | 33,558 |
| 2023-08-07 | 398.00 | 400.00 | 380.00 | 397.00 | 7,940.00 | 33,114 |
| 2023-08-04 | 404.00 | 414.00 | 395.00 | 398.00 | 7,960.00 | 34,375 |
| 2023-08-03 | 396.00 | 408.00 | 391.00 | 405.00 | 8,100.00 | 42,480 |
| 2023-08-02 | 402.00 | 417.00 | 398.00 | 402.00 | 8,040.00 | 46,236 |
| 2023-08-01 | 406.00 | 418.00 | 398.00 | 402.00 | 8,040.00 | 31,850 |
| 2023-07-31 | 390.00 | 411.00 | 390.00 | 404.00 | 8,080.00 | 38,953 |
| 2023-07-28 | 392.00 | 403.00 | 379.00 | 393.00 | 7,860.00 | 46,243 |
| 2023-07-27 | 397.00 | 408.00 | 388.00 | 393.00 | 7,860.00 | 47,727 |
| 2023-07-26 | 401.00 | 408.00 | 378.00 | 390.00 | 7,800.00 | 131,288 |
| 2023-07-25 | 402.00 | 436.00 | 400.00 | 408.00 | 8,160.00 | 112,717 |
| 2023-07-24 | 430.00 | 431.00 | 402.00 | 405.00 | 8,100.00 | 80,020 |
| 2023-07-21 | 432.00 | 460.00 | 425.00 | 428.00 | 8,560.00 | 78,330 |
| 2023-07-20 | 430.00 | 437.00 | 424.00 | 432.00 | 8,640.00 | 40,720 |
| 2023-07-19 | 440.00 | 440.00 | 430.00 | 433.00 | 8,660.00 | 35,640 |
| 2023-07-18 | 450.00 | 455.00 | 439.00 | 439.00 | 8,780.00 | 28,530 |
| 2023-07-17 | 445.00 | 451.00 | 431.00 | 448.00 | 8,960.00 | 44,184 |
| 2023-07-14 | 450.00 | 468.00 | 440.00 | 440.00 | 8,800.00 | 82,087 |
| 2023-07-13 | 437.00 | 485.00 | 432.00 | 448.00 | 8,960.00 | 167,316 |
| 2023-07-12 | 441.00 | 443.00 | 430.00 | 434.00 | 8,680.00 | 38,173 |
| 2023-07-11 | 434.00 | 442.00 | 434.00 | 441.00 | 8,820.00 | 25,399 |
| 2023-07-10 | 433.00 | 440.00 | 430.00 | 435.00 | 8,700.00 | 21,684 |
| 2023-07-07 | 436.00 | 445.00 | 432.00 | 439.00 | 8,780.00 | 30,097 |
| 2023-07-06 | 451.00 | 455.00 | 439.00 | 441.00 | 8,820.00 | 36,805 |
| 2023-07-05 | 451.00 | 459.00 | 450.00 | 450.00 | 9,000.00 | 30,391 |
| 2023-07-04 | 468.00 | 470.00 | 447.00 | 451.00 | 9,020.00 | 70,525 |
| 2023-07-03 | 461.00 | 476.00 | 461.00 | 468.00 | 9,360.00 | 34,665 |
| 2023-06-30 | 472.00 | 476.00 | 460.00 | 465.00 | 9,300.00 | 31,435 |
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.