U.I.Display Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,499.00 | 1,585.00 | 1,494.00 | 1,517.00 | 1,517.00 | 47,863 |
| 2024-01-25 | 1,550.00 | 1,550.00 | 1,506.00 | 1,515.00 | 1,515.00 | 58,302 |
| 2024-01-24 | 1,546.00 | 1,580.00 | 1,511.00 | 1,566.00 | 1,566.00 | 71,348 |
| 2024-01-23 | 1,523.00 | 1,589.00 | 1,496.00 | 1,530.00 | 1,530.00 | 134,900 |
| 2024-01-22 | 1,562.00 | 1,583.00 | 1,480.00 | 1,530.00 | 1,530.00 | 126,100 |
| 2024-01-19 | 1,595.00 | 1,617.00 | 1,535.00 | 1,557.00 | 1,557.00 | 111,700 |
| 2024-01-18 | 1,563.00 | 1,611.00 | 1,536.00 | 1,600.00 | 1,600.00 | 92,051 |
| 2024-01-17 | 1,589.00 | 1,600.00 | 1,517.00 | 1,563.00 | 1,563.00 | 149,499 |
| 2024-01-16 | 1,538.00 | 1,614.00 | 1,520.00 | 1,589.00 | 1,589.00 | 208,427 |
| 2024-01-15 | 1,560.00 | 1,612.00 | 1,530.00 | 1,539.00 | 1,539.00 | 119,079 |
| 2024-01-12 | 1,591.00 | 1,617.00 | 1,560.00 | 1,584.00 | 1,584.00 | 106,581 |
| 2024-01-11 | 1,569.00 | 1,606.00 | 1,562.00 | 1,575.00 | 1,575.00 | 91,952 |
| 2024-01-10 | 1,652.00 | 1,652.00 | 1,552.00 | 1,569.00 | 1,569.00 | 170,132 |
| 2024-01-09 | 1,625.00 | 1,671.00 | 1,619.00 | 1,652.00 | 1,652.00 | 173,128 |
| 2024-01-08 | 1,600.00 | 1,630.00 | 1,572.00 | 1,624.00 | 1,624.00 | 171,712 |
| 2024-01-05 | 1,576.00 | 1,635.00 | 1,576.00 | 1,600.00 | 1,600.00 | 132,448 |
| 2024-01-04 | 1,600.00 | 1,636.00 | 1,576.00 | 1,576.00 | 1,576.00 | 99,054 |
| 2024-01-03 | 1,627.00 | 1,663.00 | 1,545.00 | 1,592.00 | 1,592.00 | 135,127 |
| 2024-01-02 | 1,610.00 | 1,660.00 | 1,547.00 | 1,642.00 | 1,642.00 | 366,041 |
| 2023-12-28 | 1,557.00 | 1,637.00 | 1,540.00 | 1,610.00 | 1,610.00 | 174,882 |
| 2023-12-27 | 1,584.00 | 1,615.00 | 1,534.00 | 1,557.00 | 1,557.00 | 257,300 |
| 2023-12-26 | 1,609.00 | 1,619.00 | 1,530.00 | 1,584.00 | 1,584.00 | 287,209 |
| 2023-12-22 | 1,679.00 | 1,705.00 | 1,601.00 | 1,609.00 | 1,609.00 | 351,204 |
| 2023-12-21 | 1,759.00 | 1,825.00 | 1,695.00 | 1,705.00 | 1,705.00 | 468,045 |
| 2023-12-20 | 1,803.00 | 1,851.00 | 1,740.00 | 1,790.00 | 1,790.00 | 574,586 |
| 2023-12-19 | 1,742.00 | 1,839.00 | 1,679.00 | 1,839.00 | 1,839.00 | 1,390,208 |
| 2023-12-18 | 2,065.00 | 2,150.00 | 1,741.00 | 1,803.00 | 1,803.00 | 4,956,098 |
| 2023-12-15 | 1,480.00 | 1,851.00 | 1,480.00 | 1,851.00 | 1,851.00 | 4,614,716 |
| 2023-12-14 | 1,422.00 | 1,448.00 | 1,407.00 | 1,424.00 | 1,424.00 | 161,327 |
| 2023-12-13 | 1,444.00 | 1,444.00 | 1,425.00 | 1,427.00 | 1,427.00 | 92,695 |
| 2023-12-12 | 1,459.00 | 1,468.00 | 1,430.00 | 1,444.00 | 1,444.00 | 99,358 |
| 2023-12-11 | 1,422.00 | 1,473.00 | 1,422.00 | 1,459.00 | 1,459.00 | 174,287 |
| 2023-12-08 | 1,420.00 | 1,443.00 | 1,410.00 | 1,422.00 | 1,422.00 | 105,099 |
| 2023-12-07 | 1,416.00 | 1,446.00 | 1,400.00 | 1,420.00 | 1,420.00 | 153,463 |
| 2023-12-06 | 1,420.00 | 1,420.00 | 1,401.00 | 1,416.00 | 1,416.00 | 246,936 |
| 2023-12-05 | 1,441.00 | 1,452.00 | 1,410.00 | 1,420.00 | 1,420.00 | 187,108 |
| 2023-12-04 | 1,484.00 | 1,484.00 | 1,440.00 | 1,441.00 | 1,441.00 | 245,796 |
| 2023-12-01 | 1,555.00 | 1,555.00 | 1,481.00 | 1,485.00 | 1,485.00 | 273,762 |
| 2023-11-30 | 1,521.00 | 1,570.00 | 1,514.00 | 1,556.00 | 1,556.00 | 129,409 |
| 2023-11-29 | 1,538.00 | 1,572.00 | 1,482.00 | 1,521.00 | 1,521.00 | 203,217 |
| 2023-11-28 | 1,645.00 | 1,658.00 | 1,522.00 | 1,538.00 | 1,538.00 | 319,405 |
| 2023-11-27 | 1,729.00 | 1,778.00 | 1,653.00 | 1,659.00 | 1,659.00 | 377,871 |
| 2023-11-24 | 1,595.00 | 1,945.00 | 1,573.00 | 1,729.00 | 1,729.00 | 1,977,466 |
| 2023-11-23 | 1,615.00 | 1,630.00 | 1,592.00 | 1,595.00 | 1,595.00 | 81,113 |
| 2023-11-22 | 1,588.00 | 1,624.00 | 1,580.00 | 1,616.00 | 1,616.00 | 133,036 |
| 2023-11-21 | 1,528.00 | 1,624.00 | 1,528.00 | 1,588.00 | 1,588.00 | 286,473 |
| 2023-11-20 | 1,514.00 | 1,560.00 | 1,500.00 | 1,522.00 | 1,522.00 | 232,674 |
| 2023-11-17 | 1,593.00 | 1,599.00 | 1,509.00 | 1,514.00 | 1,514.00 | 312,981 |
| 2023-11-16 | 1,686.00 | 1,694.00 | 1,578.00 | 1,593.00 | 1,593.00 | 517,185 |
| 2023-11-15 | 1,916.00 | 1,916.00 | 1,672.00 | 1,686.00 | 1,686.00 | 668,579 |
| 2023-11-14 | 1,873.00 | 1,916.00 | 1,820.00 | 1,916.00 | 1,916.00 | 48,289 |
| 2023-11-13 | 1,921.00 | 1,960.00 | 1,833.00 | 1,873.00 | 1,873.00 | 94,967 |
| 2023-11-10 | 1,920.00 | 1,990.00 | 1,920.00 | 1,921.00 | 1,921.00 | 83,648 |
| 2023-11-09 | 2,000.00 | 2,040.00 | 1,820.00 | 1,920.00 | 1,920.00 | 167,109 |
| 2023-11-08 | 2,245.00 | 2,300.00 | 2,000.00 | 2,000.00 | 2,000.00 | 206,928 |
| 2023-11-07 | 2,105.00 | 2,250.00 | 2,105.00 | 2,240.00 | 2,240.00 | 203,872 |
| 2023-11-06 | 2,080.00 | 2,125.00 | 2,070.00 | 2,105.00 | 2,105.00 | 102,641 |
| 2023-11-03 | 2,010.00 | 2,080.00 | 2,000.00 | 2,080.00 | 2,080.00 | 107,581 |
| 2023-11-02 | 2,015.00 | 2,050.00 | 1,990.00 | 1,994.00 | 1,994.00 | 87,926 |
| 2023-11-01 | 1,929.00 | 2,015.00 | 1,929.00 | 2,015.00 | 2,015.00 | 138,844 |
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.