Ugint Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 486.00 | 494.00 | 467.00 | 471.00 | 9,420.00 | 54,971 |
| 2023-06-28 | 493.00 | 499.00 | 485.00 | 485.00 | 9,700.00 | 28,196 |
| 2023-06-27 | 505.00 | 510.00 | 475.00 | 495.00 | 9,900.00 | 41,906 |
| 2023-06-26 | 491.00 | 517.00 | 487.00 | 505.00 | 10,100.00 | 49,706 |
| 2023-06-23 | 482.00 | 500.00 | 476.00 | 491.00 | 9,820.00 | 37,114 |
| 2023-06-22 | 489.00 | 498.00 | 478.00 | 482.00 | 9,640.00 | 47,494 |
| 2023-06-21 | 500.00 | 504.00 | 489.00 | 490.00 | 9,800.00 | 44,628 |
| 2023-06-20 | 503.00 | 508.00 | 498.00 | 500.00 | 10,000.00 | 33,430 |
| 2023-06-19 | 505.00 | 525.00 | 495.00 | 503.00 | 10,060.00 | 40,595 |
| 2023-06-16 | 512.00 | 520.00 | 501.00 | 505.00 | 10,100.00 | 41,800 |
| 2023-06-15 | 500.00 | 519.00 | 484.00 | 512.00 | 10,240.00 | 69,802 |
| 2023-06-14 | 511.00 | 512.00 | 494.00 | 499.00 | 9,980.00 | 40,676 |
| 2023-06-13 | 506.00 | 511.00 | 500.00 | 506.00 | 10,120.00 | 35,414 |
| 2023-06-12 | 513.00 | 519.00 | 503.00 | 506.00 | 10,120.00 | 29,528 |
| 2023-06-09 | 519.00 | 523.00 | 510.00 | 512.00 | 10,240.00 | 35,664 |
| 2023-06-08 | 529.00 | 530.00 | 515.00 | 517.00 | 10,340.00 | 43,917 |
| 2023-06-07 | 541.00 | 548.00 | 522.00 | 529.00 | 10,580.00 | 69,638 |
| 2023-06-05 | 548.00 | 557.00 | 532.00 | 545.00 | 10,900.00 | 61,484 |
| 2023-06-02 | 535.00 | 543.00 | 531.00 | 538.00 | 10,760.00 | 37,978 |
| 2023-06-01 | 534.00 | 545.00 | 528.00 | 534.00 | 10,680.00 | 39,509 |
| 2023-05-31 | 550.00 | 555.00 | 533.00 | 534.00 | 10,680.00 | 51,552 |
| 2023-05-30 | 545.00 | 567.00 | 540.00 | 545.00 | 10,900.00 | 65,134 |
| 2023-05-26 | 560.00 | 577.00 | 545.00 | 545.00 | 10,900.00 | 97,500 |
| 2023-05-25 | 572.00 | 579.00 | 550.00 | 568.00 | 11,360.00 | 108,276 |
| 2023-05-24 | 553.00 | 621.00 | 545.00 | 572.00 | 11,440.00 | 641,082 |
| 2023-05-23 | 562.00 | 568.00 | 542.00 | 551.00 | 11,020.00 | 113,338 |
| 2023-05-22 | 584.00 | 588.00 | 560.00 | 560.00 | 11,200.00 | 176,494 |
| 2023-05-19 | 546.00 | 650.00 | 535.00 | 588.00 | 11,760.00 | 1,721,521 |
| 2023-05-18 | 595.00 | 607.00 | 530.00 | 543.00 | 10,860.00 | 687,996 |
| 2023-05-17 | 451.00 | 590.00 | 451.00 | 590.00 | 11,800.00 | 1,543,424 |
| 2023-05-16 | 455.00 | 463.00 | 451.00 | 454.00 | 9,080.00 | 26,592 |
| 2023-05-15 | 459.00 | 488.00 | 452.00 | 456.00 | 9,120.00 | 110,701 |
| 2023-05-12 | 471.00 | 476.00 | 440.00 | 452.00 | 9,040.00 | 80,779 |
| 2023-05-11 | 481.00 | 493.00 | 470.00 | 471.00 | 9,420.00 | 56,676 |
| 2023-05-10 | 487.00 | 494.00 | 479.00 | 484.00 | 9,680.00 | 44,683 |
| 2023-05-09 | 493.00 | 498.00 | 478.00 | 489.00 | 9,780.00 | 46,144 |
| 2023-05-08 | 495.00 | 504.00 | 491.00 | 496.00 | 9,920.00 | 35,429 |
| 2023-05-04 | 508.00 | 508.00 | 490.00 | 496.00 | 9,920.00 | 72,090 |
| 2023-05-03 | 528.00 | 530.00 | 506.00 | 508.00 | 10,160.00 | 62,432 |
| 2023-05-02 | 506.00 | 531.00 | 506.00 | 527.00 | 10,540.00 | 74,439 |
| 2023-04-28 | 530.00 | 532.00 | 506.00 | 506.00 | 10,120.00 | 80,872 |
| 2023-04-27 | 510.00 | 535.00 | 510.00 | 530.00 | 10,600.00 | 87,662 |
| 2023-04-26 | 538.00 | 558.00 | 511.00 | 516.00 | 10,320.00 | 109,903 |
| 2023-04-25 | 581.00 | 590.00 | 532.00 | 540.00 | 10,800.00 | 201,747 |
| 2023-04-24 | 609.00 | 622.00 | 591.00 | 592.00 | 11,840.00 | 90,129 |
| 2023-04-21 | 619.00 | 639.00 | 588.00 | 606.00 | 12,120.00 | 211,570 |
| 2023-04-20 | 634.00 | 645.00 | 616.00 | 619.00 | 12,380.00 | 135,578 |
| 2023-04-19 | 624.00 | 655.00 | 601.00 | 634.00 | 12,680.00 | 472,265 |
| 2023-04-18 | 595.00 | 663.00 | 595.00 | 627.00 | 12,540.00 | 885,255 |
| 2023-04-17 | 631.00 | 631.00 | 579.00 | 594.00 | 11,880.00 | 430,245 |
| 2023-04-14 | 619.00 | 680.00 | 610.00 | 635.00 | 12,700.00 | 570,030 |
| 2023-04-13 | 636.00 | 637.00 | 615.00 | 619.00 | 12,380.00 | 206,479 |
| 2023-04-12 | 625.00 | 683.00 | 608.00 | 636.00 | 12,720.00 | 538,595 |
| 2023-04-11 | 633.00 | 695.00 | 608.00 | 629.00 | 12,580.00 | 703,972 |
| 2023-04-10 | 683.00 | 683.00 | 620.00 | 621.00 | 12,420.00 | 525,897 |
| 2023-04-07 | 599.00 | 745.00 | 580.00 | 683.00 | 13,660.00 | 2,893,928 |
| 2023-04-06 | 656.00 | 672.00 | 580.00 | 595.00 | 11,900.00 | 575,117 |
| 2023-04-05 | 661.00 | 687.00 | 607.00 | 642.00 | 12,840.00 | 846,072 |
| 2023-04-04 | 708.00 | 793.00 | 650.00 | 665.00 | 13,300.00 | 3,186,676 |
| 2023-04-03 | 574.00 | 690.00 | 550.00 | 690.00 | 13,800.00 | 2,782,533 |
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.