Ugint Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 415.00 | 420.00 | 400.00 | 417.00 | 8,340.00 | 44,584 |
| 2023-01-02 | 422.00 | 442.00 | 408.00 | 416.00 | 8,320.00 | 67,723 |
| 2022-12-29 | 438.00 | 450.00 | 418.00 | 422.00 | 8,440.00 | 70,145 |
| 2022-12-28 | 448.00 | 452.00 | 426.00 | 442.00 | 8,840.00 | 77,657 |
| 2022-12-27 | 458.00 | 471.00 | 440.00 | 448.00 | 8,960.00 | 84,375 |
| 2022-12-26 | 503.00 | 503.00 | 462.00 | 468.00 | 9,360.00 | 109,561 |
| 2022-12-23 | 522.00 | 523.00 | 500.00 | 503.00 | 10,060.00 | 76,029 |
| 2022-12-22 | 519.00 | 566.00 | 508.00 | 525.00 | 10,500.00 | 544,080 |
| 2022-12-21 | 510.00 | 529.00 | 505.00 | 514.00 | 10,280.00 | 62,649 |
| 2022-12-20 | 514.00 | 517.00 | 498.00 | 508.00 | 10,160.00 | 68,224 |
| 2022-12-19 | 509.00 | 534.00 | 507.00 | 516.00 | 10,320.00 | 78,903 |
| 2022-12-16 | 515.00 | 520.00 | 510.00 | 514.00 | 10,280.00 | 48,542 |
| 2022-12-15 | 538.00 | 538.00 | 519.00 | 519.00 | 10,380.00 | 56,068 |
| 2022-12-14 | 545.00 | 545.00 | 520.00 | 526.00 | 10,520.00 | 48,680 |
| 2022-12-13 | 515.00 | 530.00 | 515.00 | 518.00 | 10,360.00 | 22,431 |
| 2022-12-12 | 520.00 | 524.00 | 517.00 | 517.00 | 10,340.00 | 21,894 |
| 2022-12-09 | 518.00 | 527.00 | 515.00 | 521.00 | 10,420.00 | 34,025 |
| 2022-12-08 | 522.00 | 527.00 | 515.00 | 522.00 | 10,440.00 | 29,163 |
| 2022-12-07 | 525.00 | 531.00 | 522.00 | 522.00 | 10,440.00 | 21,043 |
| 2022-12-06 | 526.00 | 539.00 | 524.00 | 531.00 | 10,620.00 | 26,180 |
| 2022-12-05 | 531.00 | 537.00 | 529.00 | 531.00 | 10,620.00 | 27,055 |
| 2022-12-02 | 530.00 | 537.00 | 530.00 | 531.00 | 10,620.00 | 18,530 |
| 2022-12-01 | 540.00 | 547.00 | 531.00 | 535.00 | 10,700.00 | 37,898 |
| 2022-11-30 | 520.00 | 554.00 | 520.00 | 538.00 | 10,760.00 | 72,431 |
| 2022-11-29 | 512.00 | 552.00 | 512.00 | 520.00 | 10,400.00 | 29,420 |
| 2022-11-28 | 529.00 | 529.00 | 517.00 | 518.00 | 10,360.00 | 39,590 |
| 2022-11-25 | 536.00 | 538.00 | 522.00 | 529.00 | 10,580.00 | 17,905 |
| 2022-11-24 | 523.00 | 547.00 | 523.00 | 532.00 | 10,640.00 | 30,581 |
| 2022-11-23 | 527.00 | 535.00 | 522.00 | 522.00 | 10,440.00 | 33,398 |
| 2022-11-22 | 525.00 | 530.00 | 515.00 | 526.00 | 10,520.00 | 15,149 |
| 2022-11-21 | 549.00 | 549.00 | 519.00 | 523.00 | 10,460.00 | 71,126 |
| 2022-11-18 | 553.00 | 558.00 | 543.00 | 545.00 | 10,900.00 | 26,471 |
| 2022-11-17 | 563.00 | 568.00 | 550.00 | 553.00 | 11,060.00 | 31,586 |
| 2022-11-16 | 568.00 | 591.00 | 564.00 | 564.00 | 11,280.00 | 64,678 |
| 2022-11-15 | 572.00 | 587.00 | 565.00 | 566.00 | 11,320.00 | 67,991 |
| 2022-11-14 | 558.00 | 575.00 | 557.00 | 569.00 | 11,380.00 | 56,026 |
| 2022-11-11 | 541.00 | 593.00 | 529.00 | 557.00 | 11,140.00 | 326,110 |
| 2022-11-10 | 528.00 | 532.00 | 521.00 | 523.00 | 10,460.00 | 26,536 |
| 2022-11-09 | 542.00 | 545.00 | 528.00 | 528.00 | 10,560.00 | 31,135 |
| 2022-11-08 | 521.00 | 543.00 | 521.00 | 537.00 | 10,740.00 | 37,328 |
| 2022-11-07 | 514.00 | 527.00 | 513.00 | 521.00 | 10,420.00 | 21,416 |
| 2022-11-04 | 517.00 | 520.00 | 510.00 | 513.00 | 10,260.00 | 43,444 |
| 2022-11-03 | 523.00 | 524.00 | 517.00 | 520.00 | 10,400.00 | 31,094 |
| 2022-11-02 | 520.00 | 534.00 | 520.00 | 528.00 | 10,560.00 | 32,716 |
| 2022-11-01 | 520.00 | 533.00 | 520.00 | 525.00 | 10,500.00 | 28,316 |
| 2022-10-31 | 529.00 | 534.00 | 518.00 | 521.00 | 10,420.00 | 32,716 |
| 2022-10-28 | 551.00 | 551.00 | 527.00 | 529.00 | 10,580.00 | 44,118 |
| 2022-10-27 | 530.00 | 550.00 | 530.00 | 547.00 | 10,940.00 | 34,343 |
| 2022-10-26 | 557.00 | 557.00 | 529.00 | 530.00 | 10,600.00 | 60,719 |
| 2022-10-25 | 560.00 | 566.00 | 548.00 | 551.00 | 11,020.00 | 58,852 |
| 2022-10-24 | 552.00 | 564.00 | 552.00 | 559.00 | 11,180.00 | 33,720 |
| 2022-10-21 | 570.00 | 575.00 | 550.00 | 550.00 | 11,000.00 | 58,822 |
| 2022-10-20 | 582.00 | 598.00 | 568.00 | 571.00 | 11,420.00 | 45,560 |
| 2022-10-19 | 587.00 | 604.00 | 584.00 | 585.00 | 11,700.00 | 44,943 |
| 2022-10-18 | 582.00 | 603.00 | 582.00 | 585.00 | 11,700.00 | 55,899 |
| 2022-10-17 | 570.00 | 595.00 | 569.00 | 584.00 | 11,680.00 | 49,406 |
| 2022-10-14 | 574.00 | 600.00 | 564.00 | 581.00 | 11,620.00 | 59,008 |
| 2022-10-13 | 595.00 | 595.00 | 562.00 | 564.00 | 11,280.00 | 76,172 |
| 2022-10-12 | 596.00 | 611.00 | 591.00 | 600.00 | 12,000.00 | 62,867 |
| 2022-10-11 | 654.00 | 654.00 | 608.00 | 608.00 | 12,160.00 | 72,875 |
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.