Ugint Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | 293.00 | 299.00 | 291.00 | 294.00 | 5,880.00 | 27,591 |
| 2025-06-19 | 293.00 | 296.00 | 291.00 | 293.00 | 5,860.00 | 22,358 |
| 2025-06-18 | 292.00 | 296.00 | 290.00 | 293.00 | 5,860.00 | 23,559 |
| 2025-06-17 | 295.00 | 299.00 | 293.00 | 293.00 | 5,860.00 | 36,001 |
| 2025-06-16 | 300.00 | 301.00 | 293.00 | 295.00 | 5,900.00 | 31,304 |
| 2025-06-13 | 307.00 | 307.00 | 297.00 | 300.00 | 6,000.00 | 60,100 |
| 2025-06-12 | 306.00 | 311.00 | 306.00 | 307.00 | 6,140.00 | 34,652 |
| 2025-06-11 | 303.00 | 309.00 | 301.00 | 306.00 | 6,120.00 | 55,457 |
| 2025-06-10 | 304.00 | 305.00 | 301.00 | 303.00 | 6,060.00 | 18,955 |
| 2025-06-09 | 303.00 | 305.00 | 300.00 | 302.00 | 6,040.00 | 28,354 |
| 2025-06-05 | 303.00 | 307.00 | 300.00 | 303.00 | 6,060.00 | 25,448 |
| 2025-06-04 | 309.00 | 310.00 | 299.00 | 302.00 | 6,040.00 | 32,264 |
| 2025-06-02 | 314.00 | 321.00 | 305.00 | 305.00 | 6,100.00 | 44,419 |
| 2025-05-30 | 305.00 | 318.00 | 305.00 | 314.00 | 6,280.00 | 75,681 |
| 2025-05-29 | 306.00 | 308.00 | 303.00 | 308.00 | 6,160.00 | 18,955 |
| 2025-05-28 | 304.00 | 306.00 | 302.00 | 305.00 | 6,100.00 | 24,264 |
| 2025-05-27 | 306.00 | 311.00 | 301.00 | 304.00 | 6,080.00 | 30,778 |
| 2025-05-26 | 302.00 | 310.00 | 301.00 | 306.00 | 6,120.00 | 26,485 |
| 2025-05-23 | 305.00 | 309.00 | 298.00 | 302.00 | 6,040.00 | 49,844 |
| 2025-05-22 | 298.00 | 309.00 | 293.00 | 301.00 | 6,020.00 | 81,509 |
| 2025-05-21 | 298.00 | 306.00 | 296.00 | 296.00 | 5,920.00 | 53,178 |
| 2025-05-20 | 293.00 | 297.00 | 289.00 | 297.00 | 5,940.00 | 55,578 |
| 2025-05-19 | 294.00 | 296.00 | 288.00 | 291.00 | 5,820.00 | 88,303 |
| 2025-05-16 | 291.00 | 350.00 | 291.00 | 297.00 | 5,940.00 | 677,002 |
| 2025-05-15 | 299.00 | 300.00 | 288.00 | 291.00 | 5,820.00 | 86,112 |
| 2025-05-14 | 296.00 | 300.00 | 295.00 | 299.00 | 5,980.00 | 30,561 |
| 2025-05-13 | 297.00 | 300.00 | 295.00 | 296.00 | 5,920.00 | 28,404 |
| 2025-05-12 | 300.00 | 309.00 | 295.00 | 297.00 | 5,940.00 | 51,041 |
| 2025-05-09 | 297.00 | 301.00 | 296.00 | 300.00 | 6,000.00 | 27,574 |
| 2025-05-08 | 300.00 | 302.00 | 296.00 | 300.00 | 6,000.00 | 28,308 |
| 2025-05-07 | 299.00 | 309.00 | 296.00 | 297.00 | 5,940.00 | 26,796 |
| 2025-05-02 | 306.00 | 307.00 | 297.00 | 299.00 | 5,980.00 | 35,492 |
| 2025-04-30 | 311.00 | 320.00 | 306.00 | 306.00 | 6,120.00 | 33,914 |
| 2025-04-29 | 320.00 | 332.00 | 310.00 | 311.00 | 6,220.00 | 47,356 |
| 2025-04-28 | 325.00 | 334.00 | 318.00 | 319.00 | 6,380.00 | 40,388 |
| 2025-04-25 | 315.00 | 343.00 | 314.00 | 320.00 | 6,400.00 | 141,966 |
| 2025-04-24 | 320.00 | 323.00 | 315.00 | 317.00 | 6,340.00 | 20,904 |
| 2025-04-23 | 310.00 | 326.00 | 305.00 | 320.00 | 6,400.00 | 62,194 |
| 2025-04-22 | 295.00 | 309.00 | 295.00 | 308.00 | 6,160.00 | 24,036 |
| 2025-04-21 | 304.00 | 312.00 | 301.00 | 302.00 | 6,040.00 | 17,779 |
| 2025-04-18 | 305.00 | 310.00 | 301.00 | 309.00 | 6,180.00 | 22,645 |
| 2025-04-17 | 301.00 | 309.00 | 298.00 | 305.00 | 6,100.00 | 16,513 |
| 2025-04-16 | 309.00 | 312.00 | 300.00 | 300.00 | 6,000.00 | 20,303 |
| 2025-04-15 | 312.00 | 312.00 | 303.00 | 309.00 | 6,180.00 | 16,731 |
| 2025-04-14 | 309.00 | 310.00 | 302.00 | 309.00 | 6,180.00 | 14,428 |
| 2025-04-11 | 301.00 | 309.00 | 297.00 | 306.00 | 6,120.00 | 37,260 |
| 2025-04-10 | 296.00 | 305.00 | 295.00 | 301.00 | 6,020.00 | 22,726 |
| 2025-04-09 | 300.00 | 300.00 | 289.00 | 291.00 | 5,820.00 | 26,382 |
| 2025-04-08 | 297.00 | 303.00 | 291.00 | 292.00 | 5,840.00 | 25,438 |
| 2025-04-07 | 302.00 | 302.00 | 290.00 | 295.00 | 5,900.00 | 31,273 |
| 2025-04-04 | 306.00 | 307.00 | 298.00 | 302.00 | 6,040.00 | 33,772 |
| 2025-04-03 | 310.00 | 310.00 | 301.00 | 308.00 | 6,160.00 | 21,726 |
| 2025-04-02 | 306.00 | 309.00 | 301.00 | 303.00 | 6,060.00 | 24,426 |
| 2025-04-01 | 311.00 | 316.00 | 304.00 | 305.00 | 6,100.00 | 28,138 |
| 2025-03-31 | 302.00 | 315.00 | 291.00 | 311.00 | 6,220.00 | 43,005 |
| 2025-03-28 | 308.00 | 314.00 | 299.00 | 302.00 | 6,040.00 | 61,698 |
| 2025-03-27 | 317.00 | 321.00 | 309.00 | 309.00 | 6,180.00 | 27,302 |
| 2025-03-26 | 337.00 | 337.00 | 314.00 | 317.00 | 6,340.00 | 51,667 |
| 2025-03-25 | 337.00 | 346.00 | 331.00 | 331.00 | 6,620.00 | 25,398 |
| 2025-03-24 | 330.00 | 351.00 | 327.00 | 338.00 | 6,760.00 | 45,743 |
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.