Ugint Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-06 | 1,395.00 | 1,395.00 | 1,353.00 | 1,367.00 | 2,734.00 | 54,186 |
| 2026-04-03 | 1,362.00 | 1,405.00 | 1,362.00 | 1,371.00 | 2,742.00 | 44,746 |
| 2026-04-02 | 1,404.00 | 1,418.00 | 1,352.00 | 1,362.00 | 2,724.00 | 100,431 |
| 2026-04-01 | 1,436.00 | 1,447.00 | 1,320.00 | 1,404.00 | 2,808.00 | 162,957 |
| 2026-03-31 | 1,355.00 | 1,565.00 | 1,355.00 | 1,426.00 | 2,852.00 | 323,302 |
| 2026-03-30 | 1,351.00 | 1,510.00 | 1,319.00 | 1,410.00 | 2,820.00 | 312,121 |
| 2026-03-27 | 1,470.00 | 1,470.00 | 1,339.00 | 1,373.00 | 2,746.00 | 243,501 |
| 2026-03-26 | 1,539.00 | 1,539.00 | 1,375.00 | 1,439.00 | 2,878.00 | 309,928 |
| 2026-03-25 | 1,545.00 | 1,664.00 | 1,464.00 | 1,479.00 | 2,958.00 | 670,215 |
| 2026-03-24 | 1,532.00 | 1,885.00 | 1,532.00 | 1,597.00 | 3,194.00 | 809,246 |
| 2026-03-23 | 1,961.00 | 2,075.00 | 1,800.00 | 1,814.00 | 3,628.00 | 1,541,686 |
| 2026-03-20 | 2,260.00 | 2,340.00 | 2,000.00 | 2,020.00 | 4,040.00 | 2,680,893 |
| 2026-03-19 | 2,030.00 | 2,565.00 | 2,025.00 | 2,170.00 | 4,340.00 | 6,273,365 |
| 2026-03-18 | 2,890.00 | 2,890.00 | 1,980.00 | 2,220.00 | 4,440.00 | 14,788,270 |
| 2026-03-17 | 2,415.00 | 2,415.00 | 2,180.00 | 2,415.00 | 4,830.00 | 703,566 |
| 2026-03-16 | 1,555.00 | 1,859.00 | 1,555.00 | 1,859.00 | 3,718.00 | 831,592 |
| 2026-03-13 | 1,080.00 | 1,430.00 | 1,050.00 | 1,430.00 | 2,860.00 | 1,770,991 |
| 2026-03-12 | 1,199.00 | 1,200.00 | 992.00 | 1,100.00 | 2,200.00 | 900,665 |
| 2026-02-19 | 151.00 | 161.00 | 139.00 | 140.00 | 2,800.00 | 512,318 |
| 2026-02-13 | 170.00 | 170.00 | 150.00 | 151.00 | 3,020.00 | 549,083 |
| 2026-02-12 | 182.00 | 182.00 | 170.00 | 173.00 | 3,460.00 | 361,074 |
| 2026-02-11 | 192.00 | 192.00 | 181.00 | 181.00 | 3,620.00 | 134,040 |
| 2026-02-10 | 185.00 | 214.00 | 184.00 | 191.00 | 3,820.00 | 498,610 |
| 2026-02-09 | 186.00 | 190.00 | 178.00 | 181.00 | 3,620.00 | 111,556 |
| 2026-02-06 | 187.00 | 190.00 | 177.00 | 186.00 | 3,720.00 | 100,955 |
| 2026-02-05 | 189.00 | 194.00 | 183.00 | 187.00 | 3,740.00 | 92,309 |
| 2026-02-04 | 182.00 | 191.00 | 181.00 | 189.00 | 3,780.00 | 92,402 |
| 2026-02-03 | 185.00 | 187.00 | 179.00 | 183.00 | 3,660.00 | 98,650 |
| 2026-02-02 | 189.00 | 191.00 | 181.00 | 183.00 | 3,660.00 | 122,767 |
| 2026-01-30 | 213.00 | 214.00 | 188.00 | 190.00 | 3,800.00 | 318,392 |
| 2026-01-29 | 187.00 | 210.00 | 182.00 | 202.00 | 4,040.00 | 410,476 |
| 2026-01-28 | 195.00 | 195.00 | 185.00 | 187.00 | 3,740.00 | 101,979 |
| 2026-01-27 | 190.00 | 201.00 | 186.00 | 189.00 | 3,780.00 | 160,162 |
| 2026-01-26 | 188.00 | 192.00 | 182.00 | 190.00 | 3,800.00 | 113,441 |
| 2026-01-23 | 177.00 | 191.00 | 176.00 | 188.00 | 3,760.00 | 263,569 |
| 2026-01-22 | 181.00 | 182.00 | 171.00 | 176.00 | 3,520.00 | 241,766 |
| 2026-01-21 | 188.00 | 190.00 | 178.00 | 181.00 | 3,620.00 | 171,902 |
| 2026-01-20 | 190.00 | 195.00 | 184.00 | 191.00 | 3,820.00 | 161,271 |
| 2026-01-19 | 187.00 | 191.00 | 180.00 | 190.00 | 3,800.00 | 190,143 |
| 2026-01-16 | 190.00 | 195.00 | 186.00 | 188.00 | 3,760.00 | 185,808 |
| 2026-01-15 | 196.00 | 200.00 | 186.00 | 189.00 | 3,780.00 | 253,464 |
| 2026-01-14 | 198.00 | 204.00 | 190.00 | 196.00 | 3,920.00 | 345,040 |
| 2026-01-13 | 206.00 | 210.00 | 198.00 | 198.00 | 3,960.00 | 168,264 |
| 2026-01-12 | 212.00 | 219.00 | 204.00 | 206.00 | 4,120.00 | 194,524 |
| 2026-01-09 | 209.00 | 214.00 | 200.00 | 211.00 | 4,220.00 | 122,032 |
| 2026-01-08 | 216.00 | 217.00 | 205.00 | 209.00 | 4,180.00 | 154,277 |
| 2026-01-07 | 204.00 | 229.00 | 197.00 | 215.00 | 4,300.00 | 599,378 |
| 2026-01-06 | 211.00 | 232.00 | 192.00 | 203.00 | 4,060.00 | 1,494,024 |
| 2026-01-05 | 268.00 | 275.00 | 261.00 | 271.00 | 5,420.00 | 108,079 |
| 2026-01-02 | 260.00 | 273.00 | 259.00 | 265.00 | 5,300.00 | 113,185 |
| 2025-12-30 | 258.00 | 263.00 | 255.00 | 260.00 | 5,200.00 | 42,930 |
| 2025-12-29 | 282.00 | 282.00 | 255.00 | 258.00 | 5,160.00 | 94,735 |
| 2025-12-26 | 264.00 | 283.00 | 262.00 | 262.00 | 5,240.00 | 255,242 |
| 2025-12-24 | 258.00 | 263.00 | 254.00 | 257.00 | 5,140.00 | 60,012 |
| 2025-12-23 | 273.00 | 273.00 | 253.00 | 256.00 | 5,120.00 | 140,919 |
| 2025-12-22 | 266.00 | 273.00 | 265.00 | 268.00 | 5,360.00 | 70,798 |
| 2025-12-19 | 273.00 | 273.00 | 257.00 | 265.00 | 5,300.00 | 84,253 |
| 2025-12-18 | 270.00 | 275.00 | 260.00 | 266.00 | 5,320.00 | 119,866 |
| 2025-12-17 | 280.00 | 286.00 | 258.00 | 270.00 | 5,400.00 | 177,468 |
| 2025-12-16 | 303.00 | 332.00 | 280.00 | 280.00 | 5,600.00 | 329,789 |
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.