UJU Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 21,600.00 | 21,600.00 | 20,350.00 | 21,000.00 | 20,786.96 | 51,842 |
| 2025-01-24 | 21,500.00 | 21,950.00 | 21,100.00 | 21,600.00 | 21,380.87 | 36,517 |
| 2025-01-23 | 21,550.00 | 21,900.00 | 21,150.00 | 21,500.00 | 21,281.88 | 30,593 |
| 2025-01-22 | 21,050.00 | 22,100.00 | 20,850.00 | 21,600.00 | 21,380.87 | 84,202 |
| 2025-01-21 | 19,980.00 | 21,800.00 | 19,980.00 | 21,200.00 | 20,984.93 | 272,971 |
| 2025-01-20 | 19,600.00 | 20,750.00 | 19,600.00 | 20,100.00 | 19,896.09 | 164,771 |
| 2025-01-17 | 19,270.00 | 20,200.00 | 19,230.00 | 19,600.00 | 19,401.16 | 138,338 |
| 2025-01-16 | 17,550.00 | 19,380.00 | 17,550.00 | 19,270.00 | 19,074.51 | 463,804 |
| 2025-01-15 | 17,870.00 | 17,880.00 | 17,120.00 | 17,490.00 | 17,312.57 | 84,523 |
| 2025-01-14 | 18,000.00 | 18,100.00 | 17,510.00 | 17,950.00 | 17,767.90 | 26,754 |
| 2025-01-13 | 18,680.00 | 18,810.00 | 17,970.00 | 17,970.00 | 17,787.70 | 93,253 |
| 2025-01-10 | 18,820.00 | 18,960.00 | 18,340.00 | 18,720.00 | 18,530.09 | 72,240 |
| 2025-01-09 | 18,800.00 | 19,000.00 | 18,150.00 | 18,970.00 | 18,777.55 | 70,632 |
| 2025-01-08 | 17,900.00 | 18,740.00 | 17,600.00 | 18,520.00 | 18,332.12 | 108,748 |
| 2025-01-07 | 18,770.00 | 18,770.00 | 17,250.00 | 17,920.00 | 17,738.20 | 155,654 |
| 2025-01-06 | 17,800.00 | 18,500.00 | 17,500.00 | 18,500.00 | 18,312.32 | 100,700 |
| 2025-01-03 | 16,830.00 | 17,710.00 | 16,730.00 | 17,620.00 | 17,441.25 | 102,237 |
| 2025-01-02 | 17,100.00 | 17,450.00 | 16,610.00 | 16,950.00 | 16,778.04 | 113,951 |
| 2024-12-30 | 16,050.00 | 17,650.00 | 16,050.00 | 16,900.00 | 16,728.55 | 234,413 |
| 2024-12-27 | 15,520.00 | 16,140.00 | 15,410.00 | 16,040.00 | 15,877.28 | 108,731 |
| 2024-12-26 | 15,750.00 | 15,900.00 | 15,140.00 | 15,600.00 | 15,144.78 | 30,814 |
| 2024-12-24 | 15,360.00 | 15,950.00 | 15,280.00 | 15,760.00 | 15,300.11 | 177,738 |
| 2024-12-23 | 13,800.00 | 15,710.00 | 13,800.00 | 15,660.00 | 15,203.03 | 193,246 |
| 2024-12-20 | 13,550.00 | 13,710.00 | 13,220.00 | 13,700.00 | 13,300.23 | 5,292 |
| 2024-12-19 | 13,400.00 | 13,730.00 | 13,300.00 | 13,640.00 | 13,241.98 | 5,002 |
| 2024-12-18 | 13,150.00 | 13,750.00 | 13,020.00 | 13,750.00 | 13,348.77 | 24,290 |
| 2024-12-17 | 13,330.00 | 13,420.00 | 13,040.00 | 13,150.00 | 12,766.28 | 9,773 |
| 2024-12-16 | 13,360.00 | 13,490.00 | 13,250.00 | 13,430.00 | 13,038.10 | 6,074 |
| 2024-12-13 | 13,450.00 | 13,500.00 | 13,200.00 | 13,450.00 | 13,057.52 | 3,620 |
| 2024-12-12 | 13,280.00 | 13,500.00 | 12,860.00 | 13,450.00 | 13,057.52 | 26,460 |
| 2024-12-11 | 12,470.00 | 13,350.00 | 12,470.00 | 13,290.00 | 12,902.19 | 13,913 |
| 2024-12-10 | 12,010.00 | 12,650.00 | 12,010.00 | 12,570.00 | 12,203.20 | 19,961 |
| 2024-12-09 | 12,400.00 | 12,410.00 | 12,010.00 | 12,010.00 | 11,659.54 | 22,446 |
| 2024-12-06 | 13,100.00 | 13,190.00 | 12,510.00 | 12,790.00 | 12,416.78 | 18,237 |
| 2024-12-05 | 13,000.00 | 13,140.00 | 12,420.00 | 13,110.00 | 12,727.44 | 56,951 |
| 2024-12-04 | 13,100.00 | 13,230.00 | 12,610.00 | 13,000.00 | 12,620.65 | 17,327 |
| 2024-12-03 | 12,600.00 | 13,300.00 | 12,510.00 | 13,230.00 | 12,843.94 | 32,776 |
| 2024-12-02 | 12,930.00 | 12,970.00 | 12,560.00 | 12,560.00 | 12,193.49 | 8,100 |
| 2024-11-29 | 13,310.00 | 13,330.00 | 12,790.00 | 12,930.00 | 12,552.69 | 11,080 |
| 2024-11-28 | 13,580.00 | 13,580.00 | 13,230.00 | 13,330.00 | 12,941.02 | 3,836 |
| 2024-11-27 | 13,850.00 | 13,850.00 | 13,330.00 | 13,600.00 | 13,203.14 | 26,731 |
| 2024-11-26 | 13,900.00 | 13,920.00 | 13,650.00 | 13,850.00 | 13,445.85 | 8,468 |
| 2024-11-25 | 13,150.00 | 13,980.00 | 13,150.00 | 13,900.00 | 13,494.39 | 28,157 |
| 2024-11-22 | 12,820.00 | 13,270.00 | 12,820.00 | 13,230.00 | 12,843.94 | 23,982 |
| 2024-11-21 | 12,850.00 | 12,850.00 | 12,610.00 | 12,820.00 | 12,445.90 | 7,858 |
| 2024-11-20 | 12,510.00 | 12,800.00 | 12,200.00 | 12,800.00 | 12,426.49 | 36,701 |
| 2024-11-19 | 12,490.00 | 12,690.00 | 12,410.00 | 12,490.00 | 12,125.53 | 11,304 |
| 2024-11-18 | 12,320.00 | 12,700.00 | 12,100.00 | 12,490.00 | 12,125.53 | 58,065 |
| 2024-11-15 | 13,710.00 | 13,710.00 | 12,260.00 | 12,260.00 | 11,902.25 | 157,501 |
| 2024-11-14 | 13,640.00 | 14,080.00 | 13,550.00 | 13,660.00 | 13,261.39 | 47,349 |
| 2024-11-13 | 13,880.00 | 13,880.00 | 13,460.00 | 13,700.00 | 13,300.23 | 16,881 |
| 2024-11-12 | 14,390.00 | 14,400.00 | 13,410.00 | 13,880.00 | 13,474.97 | 40,186 |
| 2024-11-11 | 14,400.00 | 14,400.00 | 14,100.00 | 14,350.00 | 13,931.26 | 5,839 |
| 2024-11-08 | 14,320.00 | 14,350.00 | 13,800.00 | 14,350.00 | 13,931.26 | 89,264 |
| 2024-11-07 | 14,240.00 | 14,370.00 | 13,610.00 | 14,320.00 | 13,902.13 | 13,710 |
| 2024-11-06 | 14,400.00 | 14,440.00 | 14,260.00 | 14,390.00 | 13,970.09 | 4,689 |
| 2024-11-05 | 14,310.00 | 14,370.00 | 14,230.00 | 14,370.00 | 13,950.67 | 2,949 |
| 2024-11-04 | 14,270.00 | 14,400.00 | 14,190.00 | 14,380.00 | 13,960.38 | 7,493 |
| 2024-11-01 | 14,510.00 | 14,630.00 | 14,210.00 | 14,260.00 | 13,843.88 | 13,369 |
| 2024-10-31 | 14,560.00 | 14,780.00 | 14,420.00 | 14,600.00 | 14,173.96 | 2,706 |
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.