UJU Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 14,850.00 | 14,880.00 | 14,460.00 | 14,660.00 | 14,232.21 | 37,489 |
| 2024-07-26 | 14,800.00 | 14,910.00 | 14,590.00 | 14,780.00 | 14,348.71 | 70,943 |
| 2024-07-25 | 15,340.00 | 15,340.00 | 14,560.00 | 14,910.00 | 14,474.92 | 34,581 |
| 2024-07-24 | 15,300.00 | 15,490.00 | 15,050.00 | 15,370.00 | 14,921.49 | 13,691 |
| 2024-07-23 | 15,700.00 | 15,860.00 | 15,240.00 | 15,360.00 | 14,911.79 | 30,506 |
| 2024-07-22 | 15,850.00 | 15,990.00 | 15,300.00 | 15,840.00 | 15,377.78 | 53,101 |
| 2024-07-19 | 15,960.00 | 16,190.00 | 15,550.00 | 15,850.00 | 15,387.49 | 87,178 |
| 2024-07-18 | 16,400.00 | 16,400.00 | 15,760.00 | 15,960.00 | 15,494.28 | 21,618 |
| 2024-07-16 | 16,340.00 | 16,650.00 | 15,890.00 | 16,630.00 | 16,144.73 | 65,508 |
| 2024-07-15 | 16,650.00 | 16,650.00 | 15,500.00 | 16,340.00 | 15,863.19 | 33,581 |
| 2024-07-12 | 16,000.00 | 16,680.00 | 15,810.00 | 16,630.00 | 16,144.73 | 98,986 |
| 2024-07-11 | 16,060.00 | 16,250.00 | 15,950.00 | 16,120.00 | 15,649.61 | 14,246 |
| 2024-07-10 | 15,900.00 | 16,300.00 | 15,730.00 | 16,100.00 | 15,630.19 | 25,256 |
| 2024-07-09 | 16,170.00 | 16,170.00 | 15,600.00 | 15,970.00 | 15,503.99 | 33,549 |
| 2024-07-08 | 14,830.00 | 16,400.00 | 14,830.00 | 16,170.00 | 15,698.15 | 171,643 |
| 2024-07-05 | 14,780.00 | 15,050.00 | 14,640.00 | 14,980.00 | 14,542.87 | 27,170 |
| 2024-07-04 | 14,740.00 | 14,810.00 | 14,610.00 | 14,780.00 | 14,348.71 | 8,552 |
| 2024-07-03 | 15,140.00 | 15,150.00 | 14,720.00 | 14,740.00 | 14,309.88 | 30,984 |
| 2024-07-02 | 15,110.00 | 15,190.00 | 14,700.00 | 15,170.00 | 14,727.33 | 28,581 |
| 2024-07-01 | 14,790.00 | 15,180.00 | 14,590.00 | 15,090.00 | 14,649.66 | 39,616 |
| 2024-06-28 | 14,780.00 | 14,840.00 | 14,580.00 | 14,820.00 | 14,387.54 | 7,639 |
| 2024-06-27 | 14,950.00 | 14,950.00 | 14,550.00 | 14,570.00 | 14,144.84 | 16,033 |
| 2024-06-26 | 14,460.00 | 14,930.00 | 14,150.00 | 14,920.00 | 14,484.63 | 194,511 |
| 2024-06-25 | 14,400.00 | 14,560.00 | 14,090.00 | 14,460.00 | 14,038.05 | 36,223 |
| 2024-06-24 | 14,570.00 | 14,730.00 | 14,320.00 | 14,400.00 | 13,979.80 | 23,588 |
| 2024-06-21 | 14,920.00 | 15,090.00 | 14,570.00 | 14,570.00 | 14,144.84 | 38,035 |
| 2024-06-20 | 14,920.00 | 15,070.00 | 14,790.00 | 15,000.00 | 14,562.29 | 32,890 |
| 2024-06-19 | 15,050.00 | 15,070.00 | 14,760.00 | 14,990.00 | 14,552.58 | 17,168 |
| 2024-06-18 | 15,040.00 | 15,080.00 | 14,810.00 | 15,060.00 | 14,620.54 | 14,550 |
| 2024-06-17 | 14,930.00 | 15,070.00 | 14,320.00 | 15,040.00 | 14,601.12 | 93,045 |
| 2024-06-14 | 15,130.00 | 15,230.00 | 14,710.00 | 14,930.00 | 14,494.33 | 31,590 |
| 2024-06-13 | 15,620.00 | 15,670.00 | 14,970.00 | 15,000.00 | 14,562.29 | 55,596 |
| 2024-06-12 | 15,470.00 | 15,620.00 | 15,300.00 | 15,610.00 | 15,154.49 | 11,353 |
| 2024-06-11 | 15,600.00 | 15,730.00 | 15,310.00 | 15,320.00 | 14,872.95 | 21,287 |
| 2024-06-10 | 15,740.00 | 15,930.00 | 15,450.00 | 15,750.00 | 15,290.41 | 14,729 |
| 2024-06-07 | 15,900.00 | 15,900.00 | 15,370.00 | 15,720.00 | 15,261.28 | 28,791 |
| 2024-06-05 | 15,700.00 | 15,870.00 | 15,550.00 | 15,750.00 | 15,290.41 | 26,551 |
| 2024-06-04 | 15,920.00 | 16,010.00 | 15,620.00 | 15,700.00 | 15,241.86 | 25,107 |
| 2024-06-03 | 16,560.00 | 16,560.00 | 15,900.00 | 15,920.00 | 15,455.44 | 34,827 |
| 2024-05-31 | 16,250.00 | 16,590.00 | 15,960.00 | 16,560.00 | 16,076.77 | 18,775 |
| 2024-05-30 | 16,310.00 | 16,310.00 | 15,860.00 | 16,200.00 | 15,727.27 | 39,215 |
| 2024-05-29 | 16,880.00 | 16,890.00 | 16,160.00 | 16,280.00 | 15,804.94 | 47,182 |
| 2024-05-28 | 17,050.00 | 17,150.00 | 16,890.00 | 16,890.00 | 16,397.14 | 29,399 |
| 2024-05-27 | 17,640.00 | 17,640.00 | 16,810.00 | 17,030.00 | 16,533.05 | 111,654 |
| 2024-05-24 | 18,030.00 | 18,030.00 | 17,610.00 | 17,610.00 | 17,096.13 | 11,638 |
| 2024-05-23 | 18,200.00 | 18,590.00 | 17,550.00 | 18,070.00 | 17,542.71 | 268,757 |
| 2024-05-22 | 18,120.00 | 18,430.00 | 17,470.00 | 18,200.00 | 17,668.91 | 124,601 |
| 2024-05-21 | 18,530.00 | 18,530.00 | 17,820.00 | 18,050.00 | 17,523.29 | 49,501 |
| 2024-05-20 | 19,230.00 | 19,260.00 | 18,260.00 | 18,390.00 | 17,853.37 | 164,987 |
| 2024-05-17 | 19,560.00 | 19,750.00 | 19,200.00 | 19,350.00 | 18,785.36 | 42,980 |
| 2024-05-16 | 19,510.00 | 19,850.00 | 19,150.00 | 19,500.00 | 18,930.98 | 35,293 |
| 2024-05-14 | 19,790.00 | 19,840.00 | 19,250.00 | 19,510.00 | 18,940.69 | 32,699 |
| 2024-05-13 | 19,370.00 | 19,750.00 | 19,340.00 | 19,690.00 | 19,115.43 | 9,375 |
| 2024-05-10 | 19,660.00 | 19,870.00 | 19,280.00 | 19,370.00 | 18,804.77 | 29,661 |
| 2024-05-09 | 20,450.00 | 20,450.00 | 19,730.00 | 19,730.00 | 19,154.27 | 28,538 |
| 2024-05-08 | 20,450.00 | 20,900.00 | 19,990.00 | 20,400.00 | 19,804.72 | 38,089 |
| 2024-05-07 | 20,200.00 | 20,700.00 | 20,000.00 | 20,600.00 | 19,998.88 | 40,489 |
| 2024-05-03 | 19,830.00 | 20,700.00 | 19,740.00 | 20,350.00 | 19,756.17 | 63,605 |
| 2024-05-02 | 20,150.00 | 20,300.00 | 19,730.00 | 19,830.00 | 19,251.35 | 14,689 |
| 2024-04-30 | 19,550.00 | 20,400.00 | 19,450.00 | 20,200.00 | 19,610.55 | 29,584 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 350.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2020-12-29 | 350.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.