Ugint Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-15 | 217.00 | 217.00 | 210.00 | 211.00 | 4,220.00 | 38,171 |
| 2025-09-12 | 226.00 | 227.00 | 215.00 | 217.00 | 4,340.00 | 62,112 |
| 2025-09-11 | 210.00 | 235.00 | 210.00 | 221.00 | 4,420.00 | 330,078 |
| 2025-09-10 | 208.00 | 214.00 | 207.00 | 210.00 | 4,200.00 | 41,527 |
| 2025-09-09 | 213.00 | 214.00 | 208.00 | 209.00 | 4,180.00 | 32,904 |
| 2025-09-08 | 206.00 | 216.00 | 205.00 | 214.00 | 4,280.00 | 49,907 |
| 2025-09-05 | 203.00 | 207.00 | 202.00 | 206.00 | 4,120.00 | 31,010 |
| 2025-09-04 | 201.00 | 208.00 | 201.00 | 205.00 | 4,100.00 | 25,625 |
| 2025-09-03 | 200.00 | 206.00 | 199.00 | 201.00 | 4,020.00 | 47,366 |
| 2025-09-02 | 210.00 | 210.00 | 199.00 | 200.00 | 4,000.00 | 47,142 |
| 2025-09-01 | 211.00 | 215.00 | 204.00 | 210.00 | 4,200.00 | 58,322 |
| 2025-08-29 | 220.00 | 225.00 | 211.00 | 211.00 | 4,220.00 | 60,051 |
| 2025-08-28 | 225.00 | 234.00 | 215.00 | 219.00 | 4,380.00 | 80,761 |
| 2025-08-27 | 214.00 | 235.00 | 214.00 | 225.00 | 4,500.00 | 118,053 |
| 2025-08-26 | 214.00 | 220.00 | 210.00 | 214.00 | 4,280.00 | 55,447 |
| 2025-08-25 | 206.00 | 221.00 | 205.00 | 214.00 | 4,280.00 | 117,352 |
| 2025-08-22 | 204.00 | 226.00 | 204.00 | 206.00 | 4,120.00 | 181,812 |
| 2025-08-21 | 202.00 | 205.00 | 199.00 | 202.00 | 4,040.00 | 88,214 |
| 2025-08-20 | 204.00 | 207.00 | 199.00 | 202.00 | 4,040.00 | 60,040 |
| 2025-08-19 | 208.00 | 212.00 | 195.00 | 204.00 | 4,080.00 | 94,624 |
| 2025-08-18 | 216.00 | 219.00 | 179.00 | 206.00 | 4,120.00 | 420,840 |
| 2025-08-14 | 234.00 | 248.00 | 231.00 | 236.00 | 4,720.00 | 89,266 |
| 2025-08-13 | 236.00 | 239.00 | 226.00 | 233.00 | 4,660.00 | 66,482 |
| 2025-08-12 | 233.00 | 253.00 | 223.00 | 236.00 | 4,720.00 | 206,735 |
| 2025-08-11 | 240.00 | 245.00 | 223.00 | 225.00 | 4,500.00 | 125,043 |
| 2025-08-08 | 245.00 | 245.00 | 237.00 | 240.00 | 4,800.00 | 53,052 |
| 2025-08-07 | 251.00 | 251.00 | 243.00 | 244.00 | 4,880.00 | 57,499 |
| 2025-08-06 | 245.00 | 259.00 | 245.00 | 249.00 | 4,980.00 | 78,533 |
| 2025-08-05 | 242.00 | 259.00 | 241.00 | 244.00 | 4,880.00 | 145,362 |
| 2025-08-04 | 239.00 | 246.00 | 235.00 | 241.00 | 4,820.00 | 45,346 |
| 2025-08-01 | 247.00 | 247.00 | 235.00 | 241.00 | 4,820.00 | 77,391 |
| 2025-07-31 | 257.00 | 259.00 | 243.00 | 247.00 | 4,940.00 | 76,955 |
| 2025-07-30 | 252.00 | 259.00 | 252.00 | 253.00 | 5,060.00 | 50,556 |
| 2025-07-29 | 255.00 | 260.00 | 248.00 | 254.00 | 5,080.00 | 72,066 |
| 2025-07-28 | 255.00 | 256.00 | 238.00 | 250.00 | 5,000.00 | 169,470 |
| 2025-07-25 | 265.00 | 265.00 | 253.00 | 253.00 | 5,060.00 | 98,888 |
| 2025-07-24 | 265.00 | 272.00 | 263.00 | 265.00 | 5,300.00 | 59,374 |
| 2025-07-23 | 274.00 | 274.00 | 263.00 | 266.00 | 5,320.00 | 58,176 |
| 2025-07-22 | 275.00 | 280.00 | 268.00 | 270.00 | 5,400.00 | 75,650 |
| 2025-07-21 | 280.00 | 281.00 | 273.00 | 278.00 | 5,560.00 | 35,820 |
| 2025-07-18 | 288.00 | 291.00 | 280.00 | 282.00 | 5,640.00 | 29,640 |
| 2025-07-17 | 280.00 | 290.00 | 276.00 | 288.00 | 5,760.00 | 56,737 |
| 2025-07-16 | 285.00 | 288.00 | 276.00 | 278.00 | 5,560.00 | 29,583 |
| 2025-07-15 | 268.00 | 313.00 | 267.00 | 281.00 | 5,620.00 | 281,347 |
| 2025-07-14 | 278.00 | 278.00 | 264.00 | 267.00 | 5,340.00 | 99,579 |
| 2025-07-11 | 281.00 | 281.00 | 277.00 | 278.00 | 5,560.00 | 62,930 |
| 2025-07-10 | 280.00 | 284.00 | 279.00 | 281.00 | 5,620.00 | 29,645 |
| 2025-07-09 | 284.00 | 285.00 | 279.00 | 282.00 | 5,640.00 | 34,635 |
| 2025-07-08 | 283.00 | 285.00 | 279.00 | 283.00 | 5,660.00 | 26,207 |
| 2025-07-07 | 284.00 | 287.00 | 280.00 | 282.00 | 5,640.00 | 24,059 |
| 2025-07-04 | 285.00 | 286.00 | 280.00 | 284.00 | 5,680.00 | 39,344 |
| 2025-07-03 | 288.00 | 288.00 | 281.00 | 287.00 | 5,740.00 | 37,760 |
| 2025-07-02 | 282.00 | 285.00 | 282.00 | 282.00 | 5,640.00 | 24,187 |
| 2025-07-01 | 284.00 | 288.00 | 283.00 | 286.00 | 5,720.00 | 18,341 |
| 2025-06-30 | 288.00 | 290.00 | 282.00 | 284.00 | 5,680.00 | 42,404 |
| 2025-06-27 | 298.00 | 299.00 | 286.00 | 289.00 | 5,780.00 | 41,073 |
| 2025-06-26 | 292.00 | 293.00 | 283.00 | 292.00 | 5,840.00 | 52,545 |
| 2025-06-25 | 290.00 | 292.00 | 287.00 | 288.00 | 5,760.00 | 43,903 |
| 2025-06-24 | 290.00 | 293.00 | 285.00 | 290.00 | 5,800.00 | 61,324 |
| 2025-06-23 | 294.00 | 296.00 | 287.00 | 290.00 | 5,800.00 | 63,526 |
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.