Ugint Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | 318.00 | 334.00 | 317.00 | 330.00 | 6,600.00 | 35,638 |
| 2025-03-20 | 329.00 | 342.00 | 317.00 | 319.00 | 6,380.00 | 47,036 |
| 2025-03-19 | 301.00 | 335.00 | 298.00 | 329.00 | 6,580.00 | 79,501 |
| 2025-03-18 | 302.00 | 314.00 | 301.00 | 304.00 | 6,080.00 | 26,452 |
| 2025-03-17 | 312.00 | 324.00 | 296.00 | 302.00 | 6,040.00 | 35,656 |
| 2025-03-14 | 298.00 | 306.00 | 290.00 | 296.00 | 5,920.00 | 29,290 |
| 2025-03-13 | 294.00 | 320.00 | 293.00 | 298.00 | 5,960.00 | 109,637 |
| 2025-03-12 | 307.00 | 311.00 | 290.00 | 290.00 | 5,800.00 | 59,600 |
| 2025-03-11 | 295.00 | 307.00 | 295.00 | 307.00 | 6,140.00 | 27,026 |
| 2025-03-10 | 327.00 | 327.00 | 296.00 | 305.00 | 6,100.00 | 90,989 |
| 2025-03-07 | 319.00 | 327.00 | 314.00 | 326.00 | 6,520.00 | 31,494 |
| 2025-03-06 | 328.00 | 329.00 | 315.00 | 320.00 | 6,400.00 | 62,273 |
| 2025-03-05 | 332.00 | 338.00 | 327.00 | 327.00 | 6,540.00 | 38,532 |
| 2025-03-04 | 337.00 | 337.00 | 322.00 | 332.00 | 6,640.00 | 50,837 |
| 2025-02-28 | 341.00 | 349.00 | 333.00 | 337.00 | 6,740.00 | 71,378 |
| 2025-02-27 | 359.00 | 370.00 | 350.00 | 352.00 | 7,040.00 | 36,799 |
| 2025-02-26 | 363.00 | 366.00 | 355.00 | 359.00 | 7,180.00 | 29,593 |
| 2025-02-25 | 370.00 | 371.00 | 364.00 | 364.00 | 7,280.00 | 19,605 |
| 2025-02-24 | 365.00 | 384.00 | 361.00 | 371.00 | 7,420.00 | 40,707 |
| 2025-02-21 | 364.00 | 366.00 | 358.00 | 365.00 | 7,300.00 | 19,116 |
| 2025-02-20 | 369.00 | 369.00 | 359.00 | 362.00 | 7,240.00 | 24,328 |
| 2025-02-19 | 356.00 | 371.00 | 355.00 | 367.00 | 7,340.00 | 40,535 |
| 2025-02-18 | 365.00 | 365.00 | 352.00 | 355.00 | 7,100.00 | 55,980 |
| 2025-02-17 | 370.00 | 370.00 | 358.00 | 363.00 | 7,260.00 | 72,746 |
| 2025-02-14 | 375.00 | 377.00 | 365.00 | 370.00 | 7,400.00 | 66,896 |
| 2025-02-13 | 378.00 | 380.00 | 370.00 | 373.00 | 7,460.00 | 29,931 |
| 2025-02-12 | 377.00 | 380.00 | 370.00 | 378.00 | 7,560.00 | 32,378 |
| 2025-02-11 | 389.00 | 395.00 | 376.00 | 380.00 | 7,600.00 | 28,883 |
| 2025-02-10 | 383.00 | 385.00 | 378.00 | 384.00 | 7,680.00 | 33,184 |
| 2025-02-07 | 386.00 | 390.00 | 378.00 | 383.00 | 7,660.00 | 48,214 |
| 2025-02-06 | 398.00 | 398.00 | 385.00 | 388.00 | 7,760.00 | 20,752 |
| 2025-02-05 | 393.00 | 395.00 | 388.00 | 390.00 | 7,800.00 | 36,662 |
| 2025-02-04 | 399.00 | 399.00 | 388.00 | 393.00 | 7,860.00 | 27,561 |
| 2025-02-03 | 389.00 | 391.00 | 376.00 | 390.00 | 7,800.00 | 43,972 |
| 2025-01-31 | 397.00 | 399.00 | 385.00 | 389.00 | 7,780.00 | 52,319 |
| 2025-01-24 | 399.00 | 400.00 | 395.00 | 400.00 | 8,000.00 | 43,434 |
| 2025-01-23 | 403.00 | 404.00 | 395.00 | 398.00 | 7,960.00 | 33,968 |
| 2025-01-22 | 404.00 | 406.00 | 400.00 | 404.00 | 8,080.00 | 26,340 |
| 2025-01-21 | 407.00 | 414.00 | 400.00 | 404.00 | 8,080.00 | 30,193 |
| 2025-01-20 | 411.00 | 412.00 | 402.00 | 406.00 | 8,120.00 | 21,562 |
| 2025-01-17 | 419.00 | 422.00 | 402.00 | 411.00 | 8,220.00 | 47,573 |
| 2025-01-16 | 426.00 | 427.00 | 414.00 | 419.00 | 8,380.00 | 31,989 |
| 2025-01-15 | 426.00 | 438.00 | 424.00 | 426.00 | 8,520.00 | 23,034 |
| 2025-01-14 | 436.00 | 441.00 | 430.00 | 433.00 | 8,660.00 | 16,468 |
| 2025-01-13 | 441.00 | 449.00 | 427.00 | 433.00 | 8,660.00 | 32,414 |
| 2025-01-10 | 456.00 | 456.00 | 440.00 | 440.00 | 8,800.00 | 26,623 |
| 2025-01-09 | 443.00 | 458.00 | 440.00 | 453.00 | 9,060.00 | 38,886 |
| 2025-01-08 | 455.00 | 455.00 | 439.00 | 443.00 | 8,860.00 | 33,261 |
| 2025-01-07 | 444.00 | 451.00 | 440.00 | 446.00 | 8,920.00 | 23,778 |
| 2025-01-06 | 438.00 | 448.00 | 435.00 | 448.00 | 8,960.00 | 27,590 |
| 2025-01-03 | 436.00 | 443.00 | 420.00 | 435.00 | 8,700.00 | 24,366 |
| 2025-01-02 | 446.00 | 448.00 | 436.00 | 440.00 | 8,800.00 | 33,461 |
| 2024-12-30 | 418.00 | 477.00 | 418.00 | 450.00 | 9,000.00 | 193,269 |
| 2024-12-27 | 435.00 | 436.00 | 410.00 | 418.00 | 8,360.00 | 38,190 |
| 2024-12-26 | 426.00 | 429.00 | 418.00 | 418.00 | 8,360.00 | 32,793 |
| 2024-12-24 | 440.00 | 441.00 | 424.00 | 430.00 | 8,600.00 | 34,861 |
| 2024-12-23 | 448.00 | 454.00 | 436.00 | 439.00 | 8,780.00 | 46,988 |
| 2024-12-20 | 474.00 | 474.00 | 436.00 | 448.00 | 8,960.00 | 54,409 |
| 2024-12-19 | 459.00 | 474.00 | 450.00 | 456.00 | 9,120.00 | 70,129 |
| 2024-12-18 | 464.00 | 509.00 | 452.00 | 474.00 | 9,480.00 | 190,907 |
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.