Ugint Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-20 | 467.00 | 563.00 | 464.00 | 490.00 | 9,800.00 | 1,033,181 |
| 2024-09-19 | 452.00 | 463.00 | 452.00 | 460.00 | 9,200.00 | 23,593 |
| 2024-09-13 | 450.00 | 458.00 | 446.00 | 453.00 | 9,060.00 | 17,472 |
| 2024-09-12 | 442.00 | 452.00 | 442.00 | 446.00 | 8,920.00 | 12,574 |
| 2024-09-11 | 447.00 | 454.00 | 443.00 | 444.00 | 8,880.00 | 17,711 |
| 2024-09-10 | 443.00 | 458.00 | 441.00 | 445.00 | 8,900.00 | 18,089 |
| 2024-09-09 | 436.00 | 444.00 | 431.00 | 441.00 | 8,820.00 | 12,074 |
| 2024-09-06 | 441.00 | 446.00 | 435.00 | 437.00 | 8,740.00 | 16,555 |
| 2024-09-05 | 440.00 | 448.00 | 439.00 | 440.00 | 8,800.00 | 17,070 |
| 2024-09-04 | 457.00 | 460.00 | 439.00 | 441.00 | 8,820.00 | 46,652 |
| 2024-09-03 | 462.00 | 467.00 | 458.00 | 462.00 | 9,240.00 | 17,442 |
| 2024-09-02 | 452.00 | 478.00 | 449.00 | 468.00 | 9,360.00 | 47,110 |
| 2024-08-30 | 465.00 | 465.00 | 443.00 | 448.00 | 8,960.00 | 17,885 |
| 2024-08-29 | 446.00 | 471.00 | 443.00 | 445.00 | 8,900.00 | 57,638 |
| 2024-08-28 | 445.00 | 449.00 | 440.00 | 443.00 | 8,860.00 | 15,094 |
| 2024-08-27 | 450.00 | 453.00 | 445.00 | 445.00 | 8,900.00 | 20,000 |
| 2024-08-26 | 458.00 | 458.00 | 445.00 | 450.00 | 9,000.00 | 14,344 |
| 2024-08-23 | 459.00 | 460.00 | 448.00 | 449.00 | 8,980.00 | 29,821 |
| 2024-08-22 | 465.00 | 466.00 | 457.00 | 459.00 | 9,180.00 | 18,093 |
| 2024-08-21 | 463.00 | 467.00 | 456.00 | 463.00 | 9,260.00 | 37,872 |
| 2024-08-20 | 465.00 | 468.00 | 460.00 | 463.00 | 9,260.00 | 19,039 |
| 2024-08-19 | 467.00 | 471.00 | 462.00 | 465.00 | 9,300.00 | 17,597 |
| 2024-08-16 | 470.00 | 481.00 | 461.00 | 466.00 | 9,320.00 | 36,754 |
| 2024-08-14 | 475.00 | 483.00 | 472.00 | 474.00 | 9,480.00 | 16,502 |
| 2024-08-13 | 481.00 | 499.00 | 471.00 | 474.00 | 9,480.00 | 19,732 |
| 2024-08-12 | 487.00 | 492.00 | 479.00 | 480.00 | 9,600.00 | 22,488 |
| 2024-08-09 | 477.00 | 492.00 | 475.00 | 487.00 | 9,740.00 | 26,717 |
| 2024-08-08 | 477.00 | 485.00 | 466.00 | 477.00 | 9,540.00 | 22,881 |
| 2024-08-07 | 465.00 | 490.00 | 463.00 | 477.00 | 9,540.00 | 31,087 |
| 2024-08-06 | 445.00 | 471.00 | 445.00 | 463.00 | 9,260.00 | 31,103 |
| 2024-08-05 | 470.00 | 475.00 | 431.00 | 445.00 | 8,900.00 | 76,965 |
| 2024-08-02 | 498.00 | 498.00 | 471.00 | 480.00 | 9,600.00 | 40,245 |
| 2024-08-01 | 474.00 | 519.00 | 468.00 | 498.00 | 9,960.00 | 124,764 |
| 2024-07-31 | 472.00 | 474.00 | 459.00 | 467.00 | 9,340.00 | 36,280 |
| 2024-07-30 | 469.00 | 482.00 | 465.00 | 472.00 | 9,440.00 | 23,310 |
| 2024-07-29 | 463.00 | 476.00 | 462.00 | 469.00 | 9,380.00 | 23,245 |
| 2024-07-26 | 463.00 | 477.00 | 460.00 | 463.00 | 9,260.00 | 24,547 |
| 2024-07-25 | 480.00 | 480.00 | 461.00 | 463.00 | 9,260.00 | 43,540 |
| 2024-07-24 | 483.00 | 487.00 | 475.00 | 480.00 | 9,600.00 | 15,853 |
| 2024-07-23 | 480.00 | 490.00 | 474.00 | 483.00 | 9,660.00 | 22,152 |
| 2024-07-22 | 495.00 | 495.00 | 453.00 | 480.00 | 9,600.00 | 51,181 |
| 2024-07-19 | 490.00 | 503.00 | 487.00 | 493.00 | 9,860.00 | 44,058 |
| 2024-07-18 | 504.00 | 508.00 | 485.00 | 495.00 | 9,900.00 | 55,825 |
| 2024-07-17 | 504.00 | 515.00 | 500.00 | 504.00 | 10,080.00 | 23,053 |
| 2024-07-16 | 506.00 | 514.00 | 501.00 | 503.00 | 10,060.00 | 28,737 |
| 2024-07-15 | 521.00 | 537.00 | 505.00 | 510.00 | 10,200.00 | 84,511 |
| 2024-07-12 | 517.00 | 522.00 | 505.00 | 521.00 | 10,420.00 | 58,999 |
| 2024-07-11 | 536.00 | 539.00 | 509.00 | 517.00 | 10,340.00 | 129,887 |
| 2024-07-10 | 491.00 | 577.00 | 490.00 | 536.00 | 10,720.00 | 511,072 |
| 2024-07-09 | 472.00 | 495.00 | 470.00 | 492.00 | 9,840.00 | 38,116 |
| 2024-07-08 | 470.00 | 476.00 | 463.00 | 471.00 | 9,420.00 | 17,365 |
| 2024-07-05 | 467.00 | 473.00 | 466.00 | 470.00 | 9,400.00 | 9,604 |
| 2024-07-04 | 471.00 | 481.00 | 467.00 | 472.00 | 9,440.00 | 15,061 |
| 2024-07-03 | 480.00 | 480.00 | 471.00 | 471.00 | 9,420.00 | 18,819 |
| 2024-07-02 | 476.00 | 482.00 | 468.00 | 476.00 | 9,520.00 | 14,856 |
| 2024-07-01 | 479.00 | 484.00 | 468.00 | 476.00 | 9,520.00 | 26,230 |
| 2024-06-28 | 460.00 | 473.00 | 459.00 | 465.00 | 9,300.00 | 16,632 |
| 2024-06-27 | 468.00 | 470.00 | 457.00 | 461.00 | 9,220.00 | 24,103 |
| 2024-06-26 | 473.00 | 480.00 | 465.00 | 465.00 | 9,300.00 | 35,747 |
| 2024-06-25 | 480.00 | 483.00 | 473.00 | 473.00 | 9,460.00 | 21,283 |
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.