Ugint Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-17 | 521.00 | 534.00 | 450.00 | 463.00 | 9,260.00 | 608,345 |
| 2024-12-16 | 521.00 | 521.00 | 477.00 | 521.00 | 10,420.00 | 673,128 |
| 2024-12-13 | 396.00 | 404.00 | 396.00 | 401.00 | 8,020.00 | 30,627 |
| 2024-12-12 | 399.00 | 405.00 | 393.00 | 401.00 | 8,020.00 | 29,536 |
| 2024-12-11 | 402.00 | 406.00 | 390.00 | 392.00 | 7,840.00 | 63,102 |
| 2024-12-10 | 375.00 | 400.00 | 374.00 | 397.00 | 7,940.00 | 44,738 |
| 2024-12-09 | 390.00 | 394.00 | 370.00 | 375.00 | 7,500.00 | 115,361 |
| 2024-12-06 | 411.00 | 411.00 | 389.00 | 400.00 | 8,000.00 | 75,643 |
| 2024-12-05 | 414.00 | 420.00 | 405.00 | 411.00 | 8,220.00 | 36,603 |
| 2024-12-04 | 435.00 | 438.00 | 412.00 | 418.00 | 8,360.00 | 72,024 |
| 2024-12-03 | 441.00 | 446.00 | 430.00 | 439.00 | 8,780.00 | 34,629 |
| 2024-12-02 | 452.00 | 458.00 | 429.00 | 441.00 | 8,820.00 | 38,805 |
| 2024-11-29 | 464.00 | 464.00 | 445.00 | 445.00 | 8,900.00 | 34,245 |
| 2024-11-28 | 464.00 | 469.00 | 440.00 | 458.00 | 9,160.00 | 49,409 |
| 2024-11-27 | 471.00 | 477.00 | 463.00 | 464.00 | 9,280.00 | 28,551 |
| 2024-11-26 | 473.00 | 475.00 | 459.00 | 467.00 | 9,340.00 | 46,789 |
| 2024-11-25 | 477.00 | 483.00 | 471.00 | 471.00 | 9,420.00 | 37,452 |
| 2024-11-22 | 486.00 | 491.00 | 472.00 | 473.00 | 9,460.00 | 43,077 |
| 2024-11-21 | 500.00 | 502.00 | 485.00 | 485.00 | 9,700.00 | 35,337 |
| 2024-11-20 | 501.00 | 504.00 | 485.00 | 500.00 | 10,000.00 | 54,820 |
| 2024-11-19 | 492.00 | 515.00 | 489.00 | 498.00 | 9,960.00 | 37,784 |
| 2024-11-18 | 508.00 | 509.00 | 480.00 | 492.00 | 9,840.00 | 78,433 |
| 2024-11-15 | 520.00 | 569.00 | 488.00 | 511.00 | 10,220.00 | 193,899 |
| 2024-11-14 | 571.00 | 572.00 | 514.00 | 514.00 | 10,280.00 | 97,599 |
| 2024-11-13 | 546.00 | 568.00 | 530.00 | 553.00 | 11,060.00 | 98,373 |
| 2024-11-12 | 569.00 | 577.00 | 530.00 | 547.00 | 10,940.00 | 87,805 |
| 2024-11-11 | 620.00 | 620.00 | 557.00 | 566.00 | 11,320.00 | 143,617 |
| 2024-11-08 | 554.00 | 580.00 | 549.00 | 579.00 | 11,580.00 | 68,320 |
| 2024-11-07 | 566.00 | 566.00 | 545.00 | 550.00 | 11,000.00 | 40,690 |
| 2024-11-06 | 543.00 | 573.00 | 543.00 | 560.00 | 11,200.00 | 56,335 |
| 2024-11-05 | 545.00 | 556.00 | 536.00 | 545.00 | 10,900.00 | 33,073 |
| 2024-11-04 | 557.00 | 558.00 | 531.00 | 545.00 | 10,900.00 | 53,615 |
| 2024-11-01 | 538.00 | 572.00 | 526.00 | 557.00 | 11,140.00 | 110,934 |
| 2024-10-31 | 540.00 | 541.00 | 530.00 | 538.00 | 10,760.00 | 19,763 |
| 2024-10-30 | 529.00 | 543.00 | 526.00 | 535.00 | 10,700.00 | 36,129 |
| 2024-10-29 | 529.00 | 537.00 | 519.00 | 529.00 | 10,580.00 | 28,835 |
| 2024-10-28 | 523.00 | 545.00 | 513.00 | 516.00 | 10,320.00 | 32,269 |
| 2024-10-25 | 525.00 | 533.00 | 520.00 | 524.00 | 10,480.00 | 21,666 |
| 2024-10-24 | 511.00 | 531.00 | 505.00 | 530.00 | 10,600.00 | 45,908 |
| 2024-10-23 | 526.00 | 551.00 | 510.00 | 511.00 | 10,220.00 | 96,091 |
| 2024-10-22 | 561.00 | 563.00 | 530.00 | 532.00 | 10,640.00 | 101,757 |
| 2024-10-21 | 526.00 | 551.00 | 516.00 | 542.00 | 10,840.00 | 128,471 |
| 2024-10-18 | 501.00 | 513.00 | 500.00 | 509.00 | 10,180.00 | 36,752 |
| 2024-10-17 | 511.00 | 518.00 | 486.00 | 501.00 | 10,020.00 | 42,788 |
| 2024-10-16 | 497.00 | 538.00 | 485.00 | 508.00 | 10,160.00 | 119,239 |
| 2024-10-15 | 487.00 | 505.00 | 487.00 | 497.00 | 9,940.00 | 39,522 |
| 2024-10-14 | 495.00 | 495.00 | 475.00 | 485.00 | 9,700.00 | 27,346 |
| 2024-10-11 | 475.00 | 485.00 | 475.00 | 478.00 | 9,560.00 | 9,697 |
| 2024-10-10 | 485.00 | 485.00 | 473.00 | 479.00 | 9,580.00 | 12,991 |
| 2024-10-08 | 484.00 | 485.00 | 479.00 | 481.00 | 9,620.00 | 16,265 |
| 2024-10-07 | 467.00 | 481.00 | 467.00 | 481.00 | 9,620.00 | 19,649 |
| 2024-10-04 | 467.00 | 480.00 | 464.00 | 467.00 | 9,340.00 | 16,973 |
| 2024-10-02 | 469.00 | 495.00 | 461.00 | 467.00 | 9,340.00 | 28,096 |
| 2024-09-30 | 485.00 | 486.00 | 466.00 | 470.00 | 9,400.00 | 24,931 |
| 2024-09-27 | 479.00 | 508.00 | 469.00 | 476.00 | 9,520.00 | 99,338 |
| 2024-09-26 | 474.00 | 490.00 | 472.00 | 479.00 | 9,580.00 | 31,591 |
| 2024-09-25 | 478.00 | 487.00 | 474.00 | 474.00 | 9,480.00 | 29,207 |
| 2024-09-24 | 479.00 | 491.00 | 475.00 | 478.00 | 9,560.00 | 43,635 |
| 2024-09-23 | 490.00 | 511.00 | 470.00 | 482.00 | 9,640.00 | 152,246 |
| 2024-09-20 | 467.00 | 563.00 | 464.00 | 490.00 | 9,800.00 | 1,033,181 |
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.