Ugint Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 901.00 | 911.00 | 898.00 | 903.00 | 18,060.00 | 60,685 |
| 2022-01-11 | 934.00 | 936.00 | 890.00 | 899.00 | 17,980.00 | 122,464 |
| 2022-01-10 | 943.00 | 947.00 | 925.00 | 928.00 | 18,560.00 | 71,148 |
| 2022-01-07 | 931.00 | 946.00 | 930.00 | 943.00 | 18,860.00 | 48,397 |
| 2022-01-06 | 935.00 | 947.00 | 930.00 | 931.00 | 18,620.00 | 97,220 |
| 2022-01-05 | 976.00 | 976.00 | 950.00 | 950.00 | 19,000.00 | 97,634 |
| 2022-01-04 | 986.00 | 986.00 | 967.00 | 972.00 | 19,440.00 | 62,086 |
| 2022-01-03 | 961.00 | 990.00 | 961.00 | 980.00 | 19,600.00 | 79,405 |
| 2021-12-30 | 957.00 | 967.00 | 951.00 | 965.00 | 19,300.00 | 66,780 |
| 2021-12-29 | 957.00 | 961.00 | 949.00 | 957.00 | 19,140.00 | 54,002 |
| 2021-12-28 | 976.00 | 989.00 | 952.00 | 956.00 | 19,120.00 | 119,801 |
| 2021-12-27 | 981.00 | 998.00 | 972.00 | 976.00 | 19,520.00 | 107,820 |
| 2021-12-24 | 988.00 | 1,005.00 | 958.00 | 968.00 | 19,360.00 | 144,442 |
| 2021-12-23 | 958.00 | 977.00 | 952.00 | 959.00 | 19,180.00 | 173,097 |
| 2021-12-22 | 967.00 | 992.00 | 951.00 | 977.00 | 19,540.00 | 146,671 |
| 2021-12-21 | 985.00 | 986.00 | 941.00 | 958.00 | 19,160.00 | 140,481 |
| 2021-12-20 | 999.00 | 1,005.00 | 975.00 | 980.00 | 19,600.00 | 139,494 |
| 2021-12-17 | 999.00 | 1,010.00 | 996.00 | 1,010.00 | 20,200.00 | 106,200 |
| 2021-12-16 | 999.00 | 1,005.00 | 995.00 | 1,005.00 | 20,100.00 | 112,868 |
| 2021-12-15 | 1,020.00 | 1,030.00 | 991.00 | 1,005.00 | 20,100.00 | 251,638 |
| 2021-12-14 | 1,020.00 | 1,055.00 | 990.00 | 1,010.00 | 20,200.00 | 270,485 |
| 2021-12-13 | 1,040.00 | 1,055.00 | 1,000.00 | 1,015.00 | 20,300.00 | 419,070 |
| 2021-12-10 | 962.00 | 1,175.00 | 955.00 | 1,050.00 | 21,000.00 | 3,108,566 |
| 2021-12-09 | 942.00 | 954.00 | 933.00 | 946.00 | 18,920.00 | 86,019 |
| 2021-12-08 | 928.00 | 970.00 | 926.00 | 940.00 | 18,800.00 | 190,854 |
| 2021-12-07 | 932.00 | 939.00 | 924.00 | 925.00 | 18,500.00 | 126,574 |
| 2021-12-06 | 945.00 | 957.00 | 930.00 | 937.00 | 18,740.00 | 84,045 |
| 2021-12-03 | 937.00 | 958.00 | 929.00 | 947.00 | 18,940.00 | 112,600 |
| 2021-12-02 | 958.00 | 986.00 | 930.00 | 936.00 | 18,720.00 | 188,410 |
| 2021-12-01 | 1,015.00 | 1,050.00 | 921.00 | 958.00 | 19,160.00 | 467,489 |
| 2021-11-30 | 1,030.00 | 1,035.00 | 976.00 | 981.00 | 19,620.00 | 399,266 |
| 2021-11-29 | 1,050.00 | 1,090.00 | 1,010.00 | 1,035.00 | 20,700.00 | 306,352 |
| 2021-11-26 | 1,030.00 | 1,045.00 | 1,005.00 | 1,025.00 | 20,500.00 | 116,353 |
| 2021-11-25 | 1,005.00 | 1,045.00 | 1,005.00 | 1,040.00 | 20,800.00 | 180,417 |
| 2021-11-24 | 1,010.00 | 1,015.00 | 997.00 | 998.00 | 19,960.00 | 76,176 |
| 2021-11-23 | 1,010.00 | 1,010.00 | 998.00 | 1,010.00 | 20,200.00 | 76,674 |
| 2021-11-22 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 20,000.00 | 120,114 |
| 2021-11-19 | 1,000.00 | 1,010.00 | 995.00 | 1,005.00 | 20,100.00 | 90,020 |
| 2021-11-18 | 1,020.00 | 1,020.00 | 990.00 | 1,005.00 | 20,100.00 | 136,392 |
| 2021-11-17 | 1,030.00 | 1,030.00 | 1,005.00 | 1,015.00 | 20,300.00 | 231,364 |
| 2021-11-16 | 1,040.00 | 1,045.00 | 1,020.00 | 1,030.00 | 20,600.00 | 58,829 |
| 2021-11-15 | 1,025.00 | 1,040.00 | 1,020.00 | 1,040.00 | 20,800.00 | 90,208 |
| 2021-11-12 | 1,010.00 | 1,030.00 | 996.00 | 1,025.00 | 20,500.00 | 93,357 |
| 2021-11-11 | 1,015.00 | 1,020.00 | 998.00 | 1,015.00 | 20,300.00 | 161,809 |
| 2021-11-10 | 1,035.00 | 1,055.00 | 1,005.00 | 1,020.00 | 20,400.00 | 260,179 |
| 2021-11-09 | 1,045.00 | 1,060.00 | 1,030.00 | 1,040.00 | 20,800.00 | 136,872 |
| 2021-11-08 | 1,025.00 | 1,065.00 | 1,010.00 | 1,050.00 | 21,000.00 | 191,906 |
| 2021-11-05 | 1,120.00 | 1,175.00 | 1,070.00 | 1,080.00 | 21,600.00 | 622,469 |
| 2021-11-04 | 1,115.00 | 1,120.00 | 1,060.00 | 1,065.00 | 21,300.00 | 180,684 |
| 2021-11-03 | 1,105.00 | 1,125.00 | 1,100.00 | 1,115.00 | 22,300.00 | 112,886 |
| 2021-11-02 | 1,100.00 | 1,125.00 | 1,090.00 | 1,115.00 | 22,300.00 | 107,906 |
| 2021-11-01 | 1,110.00 | 1,135.00 | 1,085.00 | 1,100.00 | 22,000.00 | 217,978 |
| 2021-10-29 | 1,145.00 | 1,165.00 | 1,110.00 | 1,115.00 | 22,300.00 | 201,055 |
| 2021-10-28 | 1,175.00 | 1,185.00 | 1,125.00 | 1,135.00 | 22,700.00 | 245,320 |
| 2021-10-27 | 1,195.00 | 1,200.00 | 1,150.00 | 1,165.00 | 23,300.00 | 241,453 |
| 2021-10-26 | 1,180.00 | 1,215.00 | 1,170.00 | 1,190.00 | 23,800.00 | 311,871 |
| 2021-10-25 | 1,170.00 | 1,190.00 | 1,155.00 | 1,165.00 | 23,300.00 | 298,277 |
| 2021-10-22 | 1,175.00 | 1,200.00 | 1,155.00 | 1,170.00 | 23,400.00 | 240,436 |
| 2021-10-21 | 1,205.00 | 1,220.00 | 1,185.00 | 1,185.00 | 23,700.00 | 261,159 |
| 2021-10-20 | 1,230.00 | 1,260.00 | 1,195.00 | 1,205.00 | 24,100.00 | 343,497 |
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.