Ugint Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 858.00 | 898.00 | 858.00 | 890.00 | 17,800.00 | 93,177 |
| 2022-07-08 | 848.00 | 870.00 | 848.00 | 854.00 | 17,080.00 | 48,341 |
| 2022-07-07 | 852.00 | 858.00 | 845.00 | 852.00 | 17,040.00 | 36,987 |
| 2022-07-06 | 880.00 | 893.00 | 850.00 | 854.00 | 17,080.00 | 71,202 |
| 2022-07-05 | 904.00 | 907.00 | 882.00 | 882.00 | 17,640.00 | 90,141 |
| 2022-07-04 | 903.00 | 924.00 | 886.00 | 904.00 | 18,080.00 | 72,294 |
| 2022-07-01 | 896.00 | 923.00 | 885.00 | 905.00 | 18,100.00 | 109,528 |
| 2022-06-30 | 861.00 | 924.00 | 853.00 | 896.00 | 17,920.00 | 203,087 |
| 2022-06-29 | 836.00 | 859.00 | 825.00 | 854.00 | 17,080.00 | 45,480 |
| 2022-06-28 | 853.00 | 869.00 | 831.00 | 844.00 | 16,880.00 | 69,778 |
| 2022-06-27 | 848.00 | 891.00 | 848.00 | 859.00 | 17,180.00 | 64,459 |
| 2022-06-24 | 826.00 | 845.00 | 825.00 | 835.00 | 16,700.00 | 67,355 |
| 2022-06-23 | 855.00 | 857.00 | 812.00 | 833.00 | 16,660.00 | 102,402 |
| 2022-06-22 | 870.00 | 889.00 | 829.00 | 864.00 | 17,280.00 | 84,434 |
| 2022-06-21 | 871.00 | 906.00 | 866.00 | 870.00 | 17,400.00 | 65,972 |
| 2022-06-20 | 934.00 | 934.00 | 877.00 | 883.00 | 17,660.00 | 118,231 |
| 2022-06-17 | 881.00 | 943.00 | 860.00 | 934.00 | 18,680.00 | 213,703 |
| 2022-06-16 | 919.00 | 935.00 | 895.00 | 900.00 | 18,000.00 | 145,253 |
| 2022-06-15 | 900.00 | 932.00 | 897.00 | 919.00 | 18,380.00 | 217,189 |
| 2022-06-14 | 870.00 | 920.00 | 860.00 | 903.00 | 18,060.00 | 218,220 |
| 2022-06-13 | 856.00 | 900.00 | 846.00 | 870.00 | 17,400.00 | 174,766 |
| 2022-06-10 | 835.00 | 860.00 | 832.00 | 860.00 | 17,200.00 | 100,685 |
| 2022-06-09 | 820.00 | 863.00 | 800.00 | 845.00 | 16,900.00 | 140,882 |
| 2022-06-08 | 830.00 | 835.00 | 800.00 | 820.00 | 16,400.00 | 53,011 |
| 2022-06-07 | 841.00 | 841.00 | 816.00 | 822.00 | 16,440.00 | 64,576 |
| 2022-06-03 | 852.00 | 853.00 | 829.00 | 833.00 | 16,660.00 | 55,663 |
| 2022-06-02 | 855.00 | 860.00 | 846.00 | 848.00 | 16,960.00 | 52,711 |
| 2022-05-31 | 860.00 | 864.00 | 848.00 | 854.00 | 17,080.00 | 35,854 |
| 2022-05-30 | 856.00 | 868.00 | 856.00 | 858.00 | 17,160.00 | 41,379 |
| 2022-05-27 | 865.00 | 875.00 | 849.00 | 855.00 | 17,100.00 | 60,512 |
| 2022-05-26 | 879.00 | 880.00 | 861.00 | 862.00 | 17,240.00 | 41,639 |
| 2022-05-25 | 880.00 | 890.00 | 865.00 | 871.00 | 17,420.00 | 57,481 |
| 2022-05-24 | 867.00 | 889.00 | 860.00 | 870.00 | 17,400.00 | 67,200 |
| 2022-05-23 | 868.00 | 874.00 | 860.00 | 867.00 | 17,340.00 | 44,000 |
| 2022-05-20 | 896.00 | 903.00 | 859.00 | 868.00 | 17,360.00 | 182,077 |
| 2022-05-19 | 878.00 | 909.00 | 873.00 | 898.00 | 17,960.00 | 49,748 |
| 2022-05-18 | 950.00 | 950.00 | 888.00 | 911.00 | 18,220.00 | 118,133 |
| 2022-05-17 | 953.00 | 959.00 | 941.00 | 953.00 | 19,060.00 | 80,228 |
| 2022-05-16 | 941.00 | 960.00 | 928.00 | 953.00 | 19,060.00 | 167,133 |
| 2022-05-13 | 880.00 | 945.00 | 880.00 | 939.00 | 18,780.00 | 271,730 |
| 2022-05-12 | 885.00 | 885.00 | 860.00 | 867.00 | 17,340.00 | 59,409 |
| 2022-05-11 | 909.00 | 920.00 | 887.00 | 889.00 | 17,780.00 | 85,504 |
| 2022-05-10 | 850.00 | 920.00 | 820.00 | 906.00 | 18,120.00 | 98,445 |
| 2022-05-09 | 890.00 | 890.00 | 859.00 | 859.00 | 17,180.00 | 46,976 |
| 2022-05-06 | 851.00 | 894.00 | 841.00 | 878.00 | 17,560.00 | 97,551 |
| 2022-05-04 | 901.00 | 914.00 | 850.00 | 859.00 | 17,180.00 | 135,302 |
| 2022-05-03 | 873.00 | 948.00 | 873.00 | 911.00 | 18,220.00 | 118,566 |
| 2022-05-02 | 847.00 | 884.00 | 804.00 | 878.00 | 17,560.00 | 80,624 |
| 2022-04-29 | 832.00 | 858.00 | 832.00 | 847.00 | 16,940.00 | 96,267 |
| 2022-04-28 | 903.00 | 903.00 | 820.00 | 839.00 | 16,780.00 | 232,538 |
| 2022-04-27 | 930.00 | 935.00 | 884.00 | 903.00 | 18,060.00 | 110,747 |
| 2022-04-26 | 981.00 | 990.00 | 901.00 | 930.00 | 18,600.00 | 127,787 |
| 2022-04-25 | 993.00 | 1,025.00 | 967.00 | 980.00 | 19,600.00 | 160,819 |
| 2022-04-22 | 1,020.00 | 1,050.00 | 964.00 | 1,000.00 | 20,000.00 | 307,578 |
| 2022-04-21 | 918.00 | 1,030.00 | 900.00 | 1,000.00 | 20,000.00 | 846,605 |
| 2022-04-20 | 881.00 | 908.00 | 869.00 | 905.00 | 18,100.00 | 161,429 |
| 2022-04-19 | 870.00 | 897.00 | 863.00 | 873.00 | 17,460.00 | 95,853 |
| 2022-04-18 | 834.00 | 908.00 | 828.00 | 873.00 | 17,460.00 | 433,615 |
| 2022-04-15 | 835.00 | 842.00 | 819.00 | 837.00 | 16,740.00 | 51,061 |
| 2022-04-14 | 830.00 | 840.00 | 811.00 | 835.00 | 16,700.00 | 68,205 |
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.