Ugint Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 663.00 | 669.00 | 650.00 | 655.00 | 13,100.00 | 48,906 |
| 2022-10-06 | 667.00 | 674.00 | 661.00 | 667.00 | 13,340.00 | 35,939 |
| 2022-10-05 | 694.00 | 694.00 | 657.00 | 661.00 | 13,220.00 | 58,259 |
| 2022-10-04 | 658.00 | 698.00 | 650.00 | 675.00 | 13,500.00 | 94,240 |
| 2022-09-30 | 657.00 | 688.00 | 645.00 | 657.00 | 13,140.00 | 66,806 |
| 2022-09-29 | 671.00 | 685.00 | 666.00 | 667.00 | 13,340.00 | 55,356 |
| 2022-09-28 | 707.00 | 725.00 | 654.00 | 663.00 | 13,260.00 | 134,866 |
| 2022-09-27 | 731.00 | 768.00 | 677.00 | 709.00 | 14,180.00 | 217,092 |
| 2022-09-26 | 735.00 | 739.00 | 677.00 | 679.00 | 13,580.00 | 200,216 |
| 2022-09-23 | 752.00 | 755.00 | 735.00 | 740.00 | 14,800.00 | 87,159 |
| 2022-09-22 | 781.00 | 781.00 | 739.00 | 754.00 | 15,080.00 | 256,442 |
| 2022-09-21 | 935.00 | 948.00 | 785.00 | 785.00 | 15,700.00 | 719,022 |
| 2022-09-20 | 801.00 | 900.00 | 801.00 | 897.00 | 17,940.00 | 671,773 |
| 2022-09-19 | 830.00 | 846.00 | 792.00 | 796.00 | 15,920.00 | 180,599 |
| 2022-09-16 | 820.00 | 845.00 | 820.00 | 826.00 | 16,520.00 | 58,855 |
| 2022-09-15 | 836.00 | 843.00 | 823.00 | 825.00 | 16,500.00 | 90,077 |
| 2022-09-14 | 825.00 | 854.00 | 822.00 | 836.00 | 16,720.00 | 72,530 |
| 2022-09-13 | 831.00 | 867.00 | 813.00 | 837.00 | 16,740.00 | 152,950 |
| 2022-09-08 | 806.00 | 806.00 | 789.00 | 795.00 | 15,900.00 | 39,683 |
| 2022-09-07 | 830.00 | 831.00 | 790.00 | 795.00 | 15,900.00 | 91,575 |
| 2022-09-06 | 835.00 | 838.00 | 826.00 | 833.00 | 16,660.00 | 43,511 |
| 2022-09-05 | 798.00 | 842.00 | 798.00 | 832.00 | 16,640.00 | 150,794 |
| 2022-09-02 | 801.00 | 815.00 | 788.00 | 805.00 | 16,100.00 | 50,870 |
| 2022-09-01 | 809.00 | 825.00 | 794.00 | 809.00 | 16,180.00 | 77,438 |
| 2022-08-31 | 747.00 | 820.00 | 747.00 | 807.00 | 16,140.00 | 160,005 |
| 2022-08-30 | 745.00 | 761.00 | 742.00 | 750.00 | 15,000.00 | 40,053 |
| 2022-08-29 | 783.00 | 784.00 | 739.00 | 740.00 | 14,800.00 | 163,946 |
| 2022-08-26 | 791.00 | 809.00 | 778.00 | 792.00 | 15,840.00 | 85,901 |
| 2022-08-25 | 802.00 | 808.00 | 795.00 | 797.00 | 15,940.00 | 66,711 |
| 2022-08-24 | 803.00 | 815.00 | 797.00 | 802.00 | 16,040.00 | 40,316 |
| 2022-08-23 | 820.00 | 830.00 | 795.00 | 798.00 | 15,960.00 | 65,371 |
| 2022-08-22 | 825.00 | 834.00 | 812.00 | 820.00 | 16,400.00 | 121,553 |
| 2022-08-19 | 835.00 | 841.00 | 829.00 | 840.00 | 16,800.00 | 42,943 |
| 2022-08-18 | 837.00 | 841.00 | 830.00 | 835.00 | 16,700.00 | 29,298 |
| 2022-08-17 | 838.00 | 848.00 | 833.00 | 841.00 | 16,820.00 | 33,944 |
| 2022-08-16 | 849.00 | 855.00 | 837.00 | 837.00 | 16,740.00 | 71,094 |
| 2022-08-12 | 855.00 | 863.00 | 848.00 | 849.00 | 16,980.00 | 73,255 |
| 2022-08-11 | 838.00 | 870.00 | 832.00 | 856.00 | 17,120.00 | 107,668 |
| 2022-08-10 | 831.00 | 846.00 | 824.00 | 841.00 | 16,820.00 | 54,331 |
| 2022-08-09 | 834.00 | 839.00 | 827.00 | 831.00 | 16,620.00 | 33,473 |
| 2022-08-08 | 843.00 | 844.00 | 828.00 | 835.00 | 16,700.00 | 39,235 |
| 2022-08-05 | 840.00 | 845.00 | 834.00 | 842.00 | 16,840.00 | 34,056 |
| 2022-08-04 | 845.00 | 848.00 | 835.00 | 839.00 | 16,780.00 | 48,781 |
| 2022-08-03 | 834.00 | 844.00 | 823.00 | 831.00 | 16,620.00 | 39,492 |
| 2022-08-02 | 823.00 | 834.00 | 812.00 | 830.00 | 16,600.00 | 50,795 |
| 2022-08-01 | 841.00 | 841.00 | 819.00 | 821.00 | 16,420.00 | 88,388 |
| 2022-07-29 | 849.00 | 858.00 | 820.00 | 836.00 | 16,720.00 | 115,679 |
| 2022-07-28 | 847.00 | 854.00 | 836.00 | 837.00 | 16,740.00 | 54,945 |
| 2022-07-27 | 849.00 | 859.00 | 842.00 | 845.00 | 16,900.00 | 59,168 |
| 2022-07-26 | 851.00 | 870.00 | 848.00 | 851.00 | 17,020.00 | 48,617 |
| 2022-07-25 | 869.00 | 880.00 | 842.00 | 850.00 | 17,000.00 | 84,960 |
| 2022-07-22 | 905.00 | 905.00 | 870.00 | 878.00 | 17,560.00 | 118,745 |
| 2022-07-21 | 895.00 | 915.00 | 883.00 | 900.00 | 18,000.00 | 122,140 |
| 2022-07-20 | 903.00 | 911.00 | 885.00 | 886.00 | 17,720.00 | 63,636 |
| 2022-07-19 | 906.00 | 911.00 | 888.00 | 890.00 | 17,800.00 | 80,255 |
| 2022-07-18 | 917.00 | 930.00 | 898.00 | 911.00 | 18,220.00 | 81,139 |
| 2022-07-15 | 905.00 | 931.00 | 893.00 | 917.00 | 18,340.00 | 193,890 |
| 2022-07-14 | 895.00 | 912.00 | 880.00 | 905.00 | 18,100.00 | 74,322 |
| 2022-07-13 | 882.00 | 906.00 | 880.00 | 896.00 | 17,920.00 | 85,864 |
| 2022-07-12 | 890.00 | 890.00 | 869.00 | 882.00 | 17,640.00 | 49,480 |
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.