Ugint Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 305.00 | 305.00 | 290.00 | 291.00 | 5,820.00 | 104,621 |
| 2025-12-12 | 303.00 | 307.00 | 292.00 | 298.00 | 5,960.00 | 139,271 |
| 2025-12-11 | 289.00 | 319.00 | 289.00 | 302.00 | 6,040.00 | 496,701 |
| 2025-12-10 | 287.00 | 294.00 | 283.00 | 289.00 | 5,780.00 | 134,582 |
| 2025-12-09 | 287.00 | 292.00 | 281.00 | 287.00 | 5,740.00 | 135,980 |
| 2025-12-08 | 293.00 | 298.00 | 283.00 | 287.00 | 5,740.00 | 150,866 |
| 2025-12-05 | 296.00 | 302.00 | 288.00 | 293.00 | 5,860.00 | 160,502 |
| 2025-12-04 | 300.00 | 303.00 | 288.00 | 291.00 | 5,820.00 | 225,072 |
| 2025-12-03 | 304.00 | 310.00 | 294.00 | 300.00 | 6,000.00 | 204,687 |
| 2025-12-02 | 316.00 | 320.00 | 302.00 | 304.00 | 6,080.00 | 220,068 |
| 2025-12-01 | 304.00 | 342.00 | 303.00 | 316.00 | 6,320.00 | 516,113 |
| 2025-11-28 | 305.00 | 306.00 | 295.00 | 303.00 | 6,060.00 | 210,788 |
| 2025-11-27 | 311.00 | 314.00 | 300.00 | 302.00 | 6,040.00 | 246,302 |
| 2025-11-26 | 310.00 | 318.00 | 305.00 | 309.00 | 6,180.00 | 235,150 |
| 2025-11-25 | 320.00 | 364.00 | 306.00 | 308.00 | 6,160.00 | 1,675,931 |
| 2025-11-24 | 317.00 | 323.00 | 300.00 | 305.00 | 6,100.00 | 276,258 |
| 2025-11-21 | 343.00 | 346.00 | 311.00 | 313.00 | 6,260.00 | 480,502 |
| 2025-11-20 | 367.00 | 385.00 | 340.00 | 343.00 | 6,860.00 | 596,820 |
| 2025-11-19 | 360.00 | 428.00 | 350.00 | 357.00 | 7,140.00 | 2,540,721 |
| 2025-11-18 | 363.00 | 363.00 | 338.00 | 350.00 | 7,000.00 | 185,475 |
| 2025-11-17 | 383.00 | 383.00 | 349.00 | 364.00 | 7,280.00 | 175,530 |
| 2025-11-14 | 350.00 | 397.00 | 350.00 | 377.00 | 7,540.00 | 377,191 |
| 2025-11-13 | 377.00 | 447.00 | 376.00 | 395.00 | 7,900.00 | 6,578,400 |
| 2025-11-12 | 282.00 | 367.00 | 279.00 | 367.00 | 7,340.00 | 3,946,109 |
| 2025-11-11 | 306.00 | 308.00 | 277.00 | 283.00 | 5,660.00 | 1,110,933 |
| 2025-11-10 | 335.00 | 345.00 | 298.00 | 306.00 | 6,120.00 | 2,068,674 |
| 2025-11-07 | 346.00 | 409.00 | 294.00 | 315.00 | 6,300.00 | 6,608,565 |
| 2025-11-06 | 280.00 | 315.00 | 253.00 | 315.00 | 6,300.00 | 1,387,019 |
| 2025-11-05 | 192.00 | 243.00 | 190.00 | 243.00 | 4,860.00 | 483,955 |
| 2025-11-04 | 180.00 | 190.00 | 180.00 | 187.00 | 3,740.00 | 66,421 |
| 2025-11-03 | 182.00 | 186.00 | 178.00 | 180.00 | 3,600.00 | 97,563 |
| 2025-10-31 | 189.00 | 189.00 | 180.00 | 184.00 | 3,680.00 | 55,110 |
| 2025-10-30 | 199.00 | 199.00 | 188.00 | 189.00 | 3,780.00 | 52,669 |
| 2025-10-29 | 198.00 | 199.00 | 193.00 | 196.00 | 3,920.00 | 42,815 |
| 2025-10-28 | 202.00 | 202.00 | 196.00 | 198.00 | 3,960.00 | 50,998 |
| 2025-10-27 | 197.00 | 202.00 | 195.00 | 201.00 | 4,020.00 | 48,134 |
| 2025-10-24 | 193.00 | 201.00 | 193.00 | 197.00 | 3,940.00 | 87,758 |
| 2025-10-23 | 191.00 | 204.00 | 190.00 | 193.00 | 3,860.00 | 81,254 |
| 2025-10-22 | 190.00 | 193.00 | 188.00 | 191.00 | 3,820.00 | 34,766 |
| 2025-10-21 | 188.00 | 194.00 | 188.00 | 190.00 | 3,800.00 | 55,786 |
| 2025-10-20 | 197.00 | 197.00 | 188.00 | 189.00 | 3,780.00 | 42,361 |
| 2025-10-17 | 190.00 | 197.00 | 186.00 | 195.00 | 3,900.00 | 62,139 |
| 2025-10-16 | 188.00 | 197.00 | 188.00 | 189.00 | 3,780.00 | 64,236 |
| 2025-10-15 | 185.00 | 190.00 | 185.00 | 188.00 | 3,760.00 | 39,683 |
| 2025-10-14 | 187.00 | 190.00 | 186.00 | 188.00 | 3,760.00 | 49,675 |
| 2025-10-13 | 190.00 | 194.00 | 187.00 | 188.00 | 3,760.00 | 53,511 |
| 2025-10-10 | 192.00 | 195.00 | 183.00 | 190.00 | 3,800.00 | 79,928 |
| 2025-10-02 | 194.00 | 195.00 | 192.00 | 192.00 | 3,840.00 | 40,544 |
| 2025-10-01 | 191.00 | 194.00 | 189.00 | 194.00 | 3,880.00 | 31,530 |
| 2025-09-30 | 195.00 | 197.00 | 191.00 | 191.00 | 3,820.00 | 29,718 |
| 2025-09-29 | 193.00 | 199.00 | 191.00 | 195.00 | 3,900.00 | 37,454 |
| 2025-09-26 | 201.00 | 202.00 | 193.00 | 193.00 | 3,860.00 | 85,829 |
| 2025-09-25 | 202.00 | 211.00 | 201.00 | 201.00 | 4,020.00 | 59,521 |
| 2025-09-24 | 204.00 | 204.00 | 199.00 | 201.00 | 4,020.00 | 45,811 |
| 2025-09-23 | 210.00 | 210.00 | 201.00 | 204.00 | 4,080.00 | 45,047 |
| 2025-09-22 | 209.00 | 210.00 | 203.00 | 205.00 | 4,100.00 | 62,162 |
| 2025-09-19 | 210.00 | 213.00 | 208.00 | 209.00 | 4,180.00 | 27,569 |
| 2025-09-18 | 207.00 | 214.00 | 205.00 | 210.00 | 4,200.00 | 55,425 |
| 2025-09-17 | 211.00 | 211.00 | 206.00 | 207.00 | 4,140.00 | 28,910 |
| 2025-09-16 | 211.00 | 221.00 | 208.00 | 211.00 | 4,220.00 | 46,040 |
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.