UJU Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 30,600.00 | 30,800.00 | 29,750.00 | 30,150.00 | 30,150.00 | 20,356 |
| 2026-01-21 | 29,750.00 | 30,500.00 | 29,600.00 | 30,100.00 | 30,100.00 | 25,840 |
| 2026-01-20 | 29,300.00 | 31,450.00 | 28,500.00 | 30,750.00 | 30,750.00 | 49,997 |
| 2026-01-19 | 29,600.00 | 29,950.00 | 28,500.00 | 29,750.00 | 29,750.00 | 40,234 |
| 2026-01-16 | 31,600.00 | 31,600.00 | 30,000.00 | 30,250.00 | 30,250.00 | 44,258 |
| 2026-01-15 | 32,100.00 | 32,400.00 | 30,950.00 | 31,600.00 | 31,600.00 | 28,019 |
| 2026-01-14 | 31,850.00 | 32,600.00 | 31,300.00 | 32,050.00 | 32,050.00 | 24,144 |
| 2026-01-13 | 31,900.00 | 32,400.00 | 31,350.00 | 31,750.00 | 31,750.00 | 15,268 |
| 2026-01-12 | 33,350.00 | 33,350.00 | 31,850.00 | 32,250.00 | 32,250.00 | 29,425 |
| 2026-01-09 | 32,000.00 | 33,350.00 | 31,700.00 | 33,350.00 | 33,350.00 | 35,304 |
| 2026-01-08 | 32,800.00 | 33,150.00 | 31,050.00 | 32,000.00 | 32,000.00 | 29,996 |
| 2026-01-07 | 34,950.00 | 34,950.00 | 32,550.00 | 33,150.00 | 33,150.00 | 39,775 |
| 2026-01-06 | 34,400.00 | 35,150.00 | 33,050.00 | 34,750.00 | 34,750.00 | 54,722 |
| 2026-01-05 | 35,600.00 | 35,750.00 | 34,300.00 | 34,500.00 | 34,500.00 | 34,111 |
| 2026-01-02 | 36,150.00 | 36,200.00 | 34,050.00 | 35,750.00 | 35,750.00 | 51,772 |
| 2025-12-30 | 33,800.00 | 36,500.00 | 33,800.00 | 36,150.00 | 36,150.00 | 50,958 |
| 2025-12-29 | 34,500.00 | 35,000.00 | 33,500.00 | 33,850.00 | 33,850.00 | 224,812 |
| 2025-12-26 | 34,600.00 | 35,250.00 | 33,950.00 | 34,500.00 | 34,150.00 | 62,120 |
| 2025-12-24 | 34,700.00 | 35,050.00 | 34,050.00 | 34,850.00 | 34,496.45 | 165,576 |
| 2025-12-23 | 36,950.00 | 36,950.00 | 34,700.00 | 34,700.00 | 34,347.97 | 132,840 |
| 2025-12-22 | 36,400.00 | 37,150.00 | 36,000.00 | 36,450.00 | 36,080.22 | 33,344 |
| 2025-12-19 | 36,700.00 | 37,000.00 | 35,700.00 | 36,300.00 | 35,931.74 | 22,377 |
| 2025-12-18 | 35,700.00 | 36,600.00 | 35,000.00 | 36,300.00 | 35,931.74 | 16,121 |
| 2025-12-17 | 33,700.00 | 36,400.00 | 32,950.00 | 36,000.00 | 35,634.78 | 54,330 |
| 2025-12-16 | 34,700.00 | 35,700.00 | 33,500.00 | 33,600.00 | 33,259.13 | 26,008 |
| 2025-12-15 | 35,450.00 | 35,450.00 | 34,300.00 | 35,100.00 | 34,743.91 | 226,411 |
| 2025-12-12 | 36,600.00 | 36,600.00 | 35,000.00 | 35,750.00 | 35,387.32 | 44,411 |
| 2025-12-11 | 37,000.00 | 37,750.00 | 35,800.00 | 36,600.00 | 36,228.70 | 32,765 |
| 2025-12-10 | 37,350.00 | 38,300.00 | 35,550.00 | 37,400.00 | 37,020.58 | 71,402 |
| 2025-12-09 | 37,500.00 | 37,600.00 | 36,400.00 | 37,400.00 | 37,020.58 | 15,979 |
| 2025-12-08 | 36,500.00 | 37,600.00 | 35,750.00 | 37,500.00 | 37,119.57 | 31,359 |
| 2025-12-05 | 36,900.00 | 36,900.00 | 35,400.00 | 36,250.00 | 35,882.25 | 22,688 |
| 2025-12-04 | 37,900.00 | 37,900.00 | 36,650.00 | 36,950.00 | 36,575.14 | 7,914 |
| 2025-12-03 | 38,800.00 | 38,800.00 | 36,700.00 | 37,900.00 | 37,515.51 | 24,003 |
| 2025-12-02 | 37,300.00 | 37,800.00 | 36,850.00 | 37,800.00 | 37,416.52 | 4,797 |
| 2025-12-01 | 37,750.00 | 38,050.00 | 36,600.00 | 37,300.00 | 36,921.59 | 19,709 |
| 2025-11-28 | 37,500.00 | 38,200.00 | 36,250.00 | 37,800.00 | 37,416.52 | 24,790 |
| 2025-11-27 | 35,900.00 | 37,400.00 | 35,650.00 | 37,050.00 | 36,674.13 | 12,388 |
| 2025-11-26 | 37,400.00 | 37,400.00 | 35,350.00 | 36,400.00 | 36,030.72 | 26,681 |
| 2025-11-25 | 36,150.00 | 36,750.00 | 34,100.00 | 36,350.00 | 35,981.23 | 37,968 |
| 2025-11-24 | 35,450.00 | 36,600.00 | 34,450.00 | 36,150.00 | 35,783.26 | 31,064 |
| 2025-11-21 | 37,700.00 | 37,700.00 | 33,700.00 | 35,450.00 | 35,090.36 | 46,228 |
| 2025-11-20 | 38,250.00 | 38,750.00 | 37,250.00 | 37,700.00 | 37,317.54 | 16,743 |
| 2025-11-19 | 39,550.00 | 39,600.00 | 37,350.00 | 38,250.00 | 37,861.96 | 10,199 |
| 2025-11-18 | 40,300.00 | 41,500.00 | 37,700.00 | 39,600.00 | 39,198.26 | 22,644 |
| 2025-11-17 | 41,900.00 | 42,550.00 | 40,500.00 | 40,750.00 | 40,336.59 | 11,810 |
| 2025-11-14 | 42,050.00 | 42,950.00 | 41,550.00 | 42,450.00 | 42,019.35 | 12,380 |
| 2025-11-13 | 41,550.00 | 43,500.00 | 41,100.00 | 42,850.00 | 42,415.29 | 21,473 |
| 2025-11-12 | 40,600.00 | 41,850.00 | 39,750.00 | 41,450.00 | 41,029.49 | 11,994 |
| 2025-11-11 | 41,950.00 | 42,900.00 | 40,450.00 | 40,600.00 | 40,188.12 | 14,034 |
| 2025-11-10 | 43,150.00 | 43,150.00 | 41,350.00 | 42,350.00 | 41,920.36 | 11,708 |
| 2025-11-07 | 42,250.00 | 43,100.00 | 39,900.00 | 43,100.00 | 42,662.75 | 31,286 |
| 2025-11-06 | 43,200.00 | 44,500.00 | 43,050.00 | 43,550.00 | 43,108.19 | 35,945 |
| 2025-11-05 | 42,000.00 | 44,000.00 | 40,500.00 | 43,200.00 | 42,761.74 | 118,852 |
| 2025-11-04 | 42,950.00 | 43,650.00 | 41,650.00 | 43,400.00 | 42,959.71 | 78,894 |
| 2025-11-03 | 38,450.00 | 42,850.00 | 35,900.00 | 42,000.00 | 41,573.91 | 199,930 |
| 2025-10-31 | 40,900.00 | 40,900.00 | 38,200.00 | 38,350.00 | 37,960.94 | 53,383 |
| 2025-10-30 | 38,000.00 | 41,350.00 | 36,550.00 | 40,900.00 | 40,485.07 | 61,121 |
| 2025-10-29 | 36,000.00 | 39,500.00 | 35,900.00 | 37,850.00 | 37,466.01 | 114,455 |
| 2025-10-28 | 35,900.00 | 36,500.00 | 35,150.00 | 35,850.00 | 35,486.30 | 16,564 |
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.