Ugint Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 840.00 | 844.00 | 826.00 | 830.00 | 16,600.00 | 56,062 |
| 2022-04-12 | 815.00 | 846.00 | 815.00 | 830.00 | 16,600.00 | 74,125 |
| 2022-04-11 | 795.00 | 860.00 | 790.00 | 830.00 | 16,600.00 | 180,876 |
| 2022-04-08 | 804.00 | 809.00 | 785.00 | 798.00 | 15,960.00 | 64,631 |
| 2022-04-07 | 818.00 | 818.00 | 796.00 | 804.00 | 16,080.00 | 87,361 |
| 2022-04-06 | 840.00 | 840.00 | 783.00 | 820.00 | 16,400.00 | 119,904 |
| 2022-04-05 | 841.00 | 847.00 | 825.00 | 836.00 | 16,720.00 | 97,205 |
| 2022-04-04 | 870.00 | 872.00 | 836.00 | 841.00 | 16,820.00 | 160,998 |
| 2022-04-01 | 823.00 | 892.00 | 808.00 | 865.00 | 17,300.00 | 347,642 |
| 2022-03-31 | 873.00 | 900.00 | 821.00 | 826.00 | 16,520.00 | 836,068 |
| 2022-03-30 | 783.00 | 812.00 | 757.00 | 774.00 | 15,480.00 | 290,989 |
| 2022-03-29 | 799.00 | 821.00 | 769.00 | 774.00 | 15,480.00 | 240,277 |
| 2022-03-28 | 815.00 | 815.00 | 784.00 | 792.00 | 15,840.00 | 146,742 |
| 2022-03-25 | 769.00 | 879.00 | 768.00 | 819.00 | 16,380.00 | 951,101 |
| 2022-03-24 | 809.00 | 860.00 | 760.00 | 765.00 | 15,300.00 | 608,654 |
| 2022-03-23 | 911.00 | 914.00 | 881.00 | 887.00 | 17,740.00 | 143,698 |
| 2022-03-22 | 907.00 | 925.00 | 869.00 | 910.00 | 18,200.00 | 207,927 |
| 2022-03-21 | 911.00 | 943.00 | 901.00 | 905.00 | 18,100.00 | 303,107 |
| 2022-03-18 | 802.00 | 948.00 | 802.00 | 900.00 | 18,000.00 | 1,472,792 |
| 2022-03-17 | 803.00 | 818.00 | 776.00 | 806.00 | 16,120.00 | 235,124 |
| 2022-03-16 | 707.00 | 868.00 | 707.00 | 801.00 | 16,020.00 | 1,488,257 |
| 2022-03-15 | 724.00 | 724.00 | 700.00 | 707.00 | 14,140.00 | 81,603 |
| 2022-03-14 | 743.00 | 754.00 | 712.00 | 713.00 | 14,260.00 | 78,933 |
| 2022-03-11 | 733.00 | 746.00 | 727.00 | 744.00 | 14,880.00 | 44,700 |
| 2022-03-10 | 750.00 | 765.00 | 726.00 | 733.00 | 14,660.00 | 73,097 |
| 2022-03-08 | 740.00 | 763.00 | 740.00 | 745.00 | 14,900.00 | 58,935 |
| 2022-03-07 | 757.00 | 757.00 | 723.00 | 740.00 | 14,800.00 | 45,644 |
| 2022-03-04 | 755.00 | 770.00 | 743.00 | 757.00 | 15,140.00 | 71,308 |
| 2022-03-03 | 745.00 | 759.00 | 740.00 | 753.00 | 15,060.00 | 38,474 |
| 2022-03-02 | 728.00 | 751.00 | 728.00 | 744.00 | 14,880.00 | 34,658 |
| 2022-02-28 | 717.00 | 739.00 | 711.00 | 736.00 | 14,720.00 | 45,936 |
| 2022-02-25 | 710.00 | 724.00 | 705.00 | 713.00 | 14,260.00 | 60,263 |
| 2022-02-24 | 744.00 | 744.00 | 700.00 | 701.00 | 14,020.00 | 99,568 |
| 2022-02-23 | 730.00 | 749.00 | 730.00 | 733.00 | 14,660.00 | 42,199 |
| 2022-02-22 | 730.00 | 754.00 | 730.00 | 730.00 | 14,600.00 | 51,914 |
| 2022-02-21 | 750.00 | 774.00 | 735.00 | 758.00 | 15,160.00 | 43,867 |
| 2022-02-18 | 735.00 | 751.00 | 730.00 | 750.00 | 15,000.00 | 51,555 |
| 2022-02-17 | 738.00 | 762.00 | 732.00 | 741.00 | 14,820.00 | 38,056 |
| 2022-02-16 | 731.00 | 752.00 | 731.00 | 745.00 | 14,900.00 | 38,282 |
| 2022-02-15 | 735.00 | 748.00 | 714.00 | 724.00 | 14,480.00 | 46,231 |
| 2022-02-14 | 763.00 | 763.00 | 695.00 | 732.00 | 14,640.00 | 76,397 |
| 2022-02-11 | 790.00 | 795.00 | 773.00 | 773.00 | 15,460.00 | 40,718 |
| 2022-02-10 | 805.00 | 811.00 | 786.00 | 792.00 | 15,840.00 | 50,161 |
| 2022-02-09 | 794.00 | 819.00 | 794.00 | 802.00 | 16,040.00 | 53,676 |
| 2022-02-08 | 802.00 | 816.00 | 792.00 | 792.00 | 15,840.00 | 48,614 |
| 2022-02-07 | 807.00 | 807.00 | 788.00 | 799.00 | 15,980.00 | 43,164 |
| 2022-02-04 | 817.00 | 819.00 | 793.00 | 799.00 | 15,980.00 | 52,956 |
| 2022-02-03 | 790.00 | 825.00 | 777.00 | 814.00 | 16,280.00 | 91,992 |
| 2022-01-28 | 700.00 | 830.00 | 700.00 | 771.00 | 15,420.00 | 267,839 |
| 2022-01-27 | 744.00 | 755.00 | 696.00 | 707.00 | 14,140.00 | 130,563 |
| 2022-01-26 | 750.00 | 779.00 | 737.00 | 752.00 | 15,040.00 | 88,484 |
| 2022-01-25 | 789.00 | 795.00 | 757.00 | 757.00 | 15,140.00 | 108,415 |
| 2022-01-24 | 800.00 | 808.00 | 789.00 | 792.00 | 15,840.00 | 93,328 |
| 2022-01-21 | 832.00 | 840.00 | 819.00 | 823.00 | 16,460.00 | 56,297 |
| 2022-01-20 | 825.00 | 842.00 | 820.00 | 832.00 | 16,640.00 | 52,271 |
| 2022-01-19 | 820.00 | 851.00 | 820.00 | 828.00 | 16,560.00 | 65,703 |
| 2022-01-18 | 873.00 | 885.00 | 849.00 | 849.00 | 16,980.00 | 82,343 |
| 2022-01-17 | 894.00 | 905.00 | 876.00 | 877.00 | 17,540.00 | 49,752 |
| 2022-01-14 | 892.00 | 908.00 | 874.00 | 894.00 | 17,880.00 | 109,270 |
| 2022-01-13 | 895.00 | 908.00 | 891.00 | 892.00 | 17,840.00 | 55,902 |
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.