Ugint Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 420.00 | 531.00 | 410.00 | 531.00 | 10,620.00 | 1,731,905 |
| 2023-03-30 | 398.00 | 417.00 | 388.00 | 409.00 | 8,180.00 | 52,336 |
| 2023-03-29 | 403.00 | 404.00 | 395.00 | 397.00 | 7,940.00 | 22,544 |
| 2023-03-28 | 403.00 | 410.00 | 396.00 | 405.00 | 8,100.00 | 30,996 |
| 2023-03-27 | 415.00 | 417.00 | 393.00 | 403.00 | 8,060.00 | 68,184 |
| 2023-03-24 | 360.00 | 442.00 | 359.00 | 413.00 | 8,260.00 | 279,747 |
| 2023-03-23 | 356.00 | 362.00 | 346.00 | 354.00 | 7,080.00 | 41,665 |
| 2023-03-22 | 362.00 | 365.00 | 355.00 | 355.00 | 7,100.00 | 28,972 |
| 2023-03-21 | 365.00 | 373.00 | 362.00 | 362.00 | 7,240.00 | 22,785 |
| 2023-03-20 | 370.00 | 374.00 | 365.00 | 365.00 | 7,300.00 | 18,746 |
| 2023-03-17 | 375.00 | 380.00 | 370.00 | 371.00 | 7,420.00 | 21,269 |
| 2023-03-16 | 381.00 | 389.00 | 372.00 | 374.00 | 7,480.00 | 29,585 |
| 2023-03-15 | 386.00 | 398.00 | 367.00 | 390.00 | 7,800.00 | 22,876 |
| 2023-03-14 | 377.00 | 398.00 | 355.00 | 386.00 | 7,720.00 | 58,841 |
| 2023-03-13 | 382.00 | 383.00 | 373.00 | 377.00 | 7,540.00 | 18,062 |
| 2023-03-10 | 395.00 | 400.00 | 383.00 | 386.00 | 7,720.00 | 27,653 |
| 2023-03-09 | 420.00 | 441.00 | 394.00 | 396.00 | 7,920.00 | 63,087 |
| 2023-03-08 | 396.00 | 435.00 | 391.00 | 420.00 | 8,400.00 | 153,694 |
| 2023-03-07 | 389.00 | 416.00 | 377.00 | 401.00 | 8,020.00 | 114,455 |
| 2023-03-06 | 361.00 | 396.00 | 347.00 | 389.00 | 7,780.00 | 122,703 |
| 2023-03-03 | 350.00 | 361.00 | 349.00 | 361.00 | 7,220.00 | 55,954 |
| 2023-03-02 | 347.00 | 352.00 | 343.00 | 352.00 | 7,040.00 | 56,414 |
| 2023-02-28 | 356.00 | 356.00 | 344.00 | 346.00 | 6,920.00 | 64,753 |
| 2023-02-27 | 371.00 | 371.00 | 339.00 | 350.00 | 7,000.00 | 126,564 |
| 2023-02-24 | 380.00 | 381.00 | 357.00 | 362.00 | 7,240.00 | 112,921 |
| 2023-02-23 | 386.00 | 394.00 | 373.00 | 377.00 | 7,540.00 | 70,181 |
| 2023-02-22 | 408.00 | 408.00 | 368.00 | 384.00 | 7,680.00 | 126,919 |
| 2023-02-21 | 414.00 | 415.00 | 405.00 | 408.00 | 8,160.00 | 23,825 |
| 2023-02-20 | 406.00 | 414.00 | 400.00 | 411.00 | 8,220.00 | 30,305 |
| 2023-02-17 | 410.00 | 411.00 | 403.00 | 406.00 | 8,120.00 | 13,402 |
| 2023-02-16 | 401.00 | 415.00 | 397.00 | 410.00 | 8,200.00 | 36,722 |
| 2023-02-15 | 412.00 | 412.00 | 398.00 | 404.00 | 8,080.00 | 59,191 |
| 2023-02-14 | 420.00 | 421.00 | 400.00 | 412.00 | 8,240.00 | 62,095 |
| 2023-02-13 | 429.00 | 429.00 | 414.00 | 420.00 | 8,400.00 | 54,636 |
| 2023-02-10 | 428.00 | 432.00 | 420.00 | 429.00 | 8,580.00 | 94,491 |
| 2023-02-09 | 438.00 | 438.00 | 426.00 | 431.00 | 8,620.00 | 47,144 |
| 2023-02-08 | 438.00 | 441.00 | 428.00 | 438.00 | 8,760.00 | 40,067 |
| 2023-02-07 | 441.00 | 442.00 | 435.00 | 438.00 | 8,760.00 | 16,471 |
| 2023-02-06 | 447.00 | 464.00 | 434.00 | 441.00 | 8,820.00 | 27,121 |
| 2023-02-03 | 446.00 | 448.00 | 437.00 | 447.00 | 8,940.00 | 31,632 |
| 2023-02-02 | 438.00 | 452.00 | 435.00 | 440.00 | 8,800.00 | 37,254 |
| 2023-02-01 | 428.00 | 442.00 | 425.00 | 435.00 | 8,700.00 | 46,876 |
| 2023-01-31 | 431.00 | 435.00 | 417.00 | 424.00 | 8,480.00 | 21,295 |
| 2023-01-30 | 433.00 | 439.00 | 415.00 | 431.00 | 8,620.00 | 29,085 |
| 2023-01-27 | 425.00 | 439.00 | 419.00 | 432.00 | 8,640.00 | 51,502 |
| 2023-01-26 | 419.00 | 425.00 | 417.00 | 420.00 | 8,400.00 | 26,977 |
| 2023-01-25 | 428.00 | 428.00 | 418.00 | 419.00 | 8,380.00 | 37,672 |
| 2023-01-20 | 421.00 | 427.00 | 415.00 | 424.00 | 8,480.00 | 36,930 |
| 2023-01-19 | 434.00 | 434.00 | 421.00 | 421.00 | 8,420.00 | 27,943 |
| 2023-01-18 | 441.00 | 445.00 | 426.00 | 432.00 | 8,640.00 | 47,891 |
| 2023-01-17 | 462.00 | 465.00 | 444.00 | 446.00 | 8,920.00 | 43,064 |
| 2023-01-16 | 478.00 | 484.00 | 457.00 | 462.00 | 9,240.00 | 53,613 |
| 2023-01-13 | 470.00 | 486.00 | 465.00 | 480.00 | 9,600.00 | 31,083 |
| 2023-01-12 | 464.00 | 467.00 | 443.00 | 466.00 | 9,320.00 | 34,944 |
| 2023-01-11 | 453.00 | 467.00 | 452.00 | 463.00 | 9,260.00 | 34,925 |
| 2023-01-10 | 447.00 | 457.00 | 444.00 | 452.00 | 9,040.00 | 32,154 |
| 2023-01-09 | 434.00 | 448.00 | 434.00 | 447.00 | 8,940.00 | 27,568 |
| 2023-01-06 | 436.00 | 436.00 | 426.00 | 434.00 | 8,680.00 | 15,542 |
| 2023-01-05 | 430.00 | 442.00 | 430.00 | 433.00 | 8,660.00 | 40,147 |
| 2023-01-04 | 411.00 | 436.00 | 410.00 | 431.00 | 8,620.00 | 57,897 |
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.