U.I.Display Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,969.00 | 1,999.00 | 1,928.00 | 1,929.00 | 1,929.00 | 178,705 |
| 2023-10-30 | 1,965.00 | 1,974.00 | 1,815.00 | 1,965.00 | 1,965.00 | 120,159 |
| 2023-10-27 | 1,922.00 | 1,969.00 | 1,910.00 | 1,965.00 | 1,965.00 | 131,179 |
| 2023-10-26 | 1,901.00 | 1,923.00 | 1,743.00 | 1,922.00 | 1,922.00 | 116,891 |
| 2023-10-25 | 1,854.00 | 1,921.00 | 1,849.00 | 1,920.00 | 1,920.00 | 86,293 |
| 2023-10-24 | 1,755.00 | 1,888.00 | 1,701.00 | 1,836.00 | 1,836.00 | 85,803 |
| 2023-10-23 | 1,698.00 | 1,800.00 | 1,693.00 | 1,755.00 | 1,755.00 | 88,278 |
| 2023-10-20 | 1,683.00 | 1,698.00 | 1,621.00 | 1,698.00 | 1,698.00 | 47,094 |
| 2023-10-19 | 1,722.00 | 1,756.00 | 1,625.00 | 1,701.00 | 1,701.00 | 55,280 |
| 2023-10-18 | 1,828.00 | 1,877.00 | 1,700.00 | 1,722.00 | 1,722.00 | 94,328 |
| 2023-10-17 | 1,766.00 | 1,910.00 | 1,741.00 | 1,823.00 | 1,823.00 | 81,585 |
| 2023-10-16 | 1,889.00 | 1,915.00 | 1,702.00 | 1,766.00 | 1,766.00 | 149,083 |
| 2023-10-13 | 1,836.00 | 1,898.00 | 1,836.00 | 1,889.00 | 1,889.00 | 111,551 |
| 2023-10-12 | 1,810.00 | 1,860.00 | 1,810.00 | 1,833.00 | 1,833.00 | 86,057 |
| 2023-10-11 | 1,732.00 | 1,800.00 | 1,710.00 | 1,798.00 | 1,798.00 | 58,056 |
| 2023-10-10 | 1,793.00 | 1,820.00 | 1,708.00 | 1,732.00 | 1,732.00 | 141,082 |
| 2023-10-06 | 1,694.00 | 1,794.00 | 1,679.00 | 1,793.00 | 1,793.00 | 135,931 |
| 2023-10-05 | 1,717.00 | 1,717.00 | 1,650.00 | 1,716.00 | 1,716.00 | 89,052 |
| 2023-10-04 | 1,774.00 | 1,788.00 | 1,653.00 | 1,735.00 | 1,735.00 | 220,822 |
| 2023-09-27 | 1,659.00 | 1,779.00 | 1,643.00 | 1,773.00 | 1,773.00 | 82,089 |
| 2023-09-26 | 1,631.00 | 1,659.00 | 1,599.00 | 1,659.00 | 1,659.00 | 80,511 |
| 2023-09-25 | 1,715.00 | 1,715.00 | 1,631.00 | 1,631.00 | 1,631.00 | 70,681 |
| 2023-09-22 | 1,744.00 | 1,744.00 | 1,682.00 | 1,715.00 | 1,715.00 | 22,447 |
| 2023-09-21 | 1,749.00 | 1,766.00 | 1,719.00 | 1,762.00 | 1,762.00 | 38,268 |
| 2023-09-20 | 1,753.00 | 1,769.00 | 1,669.00 | 1,766.00 | 1,766.00 | 70,827 |
| 2023-09-19 | 1,745.00 | 1,762.00 | 1,742.00 | 1,756.00 | 1,756.00 | 40,387 |
| 2023-09-18 | 1,747.00 | 1,760.00 | 1,730.00 | 1,759.00 | 1,759.00 | 73,674 |
| 2023-09-15 | 1,710.00 | 1,748.00 | 1,702.00 | 1,747.00 | 1,747.00 | 102,370 |
| 2023-09-14 | 1,674.00 | 1,710.00 | 1,660.00 | 1,710.00 | 1,710.00 | 53,516 |
| 2023-09-13 | 1,693.00 | 1,698.00 | 1,647.00 | 1,683.00 | 1,683.00 | 58,366 |
| 2023-09-12 | 1,686.00 | 1,699.00 | 1,672.00 | 1,699.00 | 1,699.00 | 77,773 |
| 2023-09-11 | 1,640.00 | 1,685.00 | 1,640.00 | 1,680.00 | 1,680.00 | 78,177 |
| 2023-09-08 | 1,627.00 | 1,657.00 | 1,615.00 | 1,639.00 | 1,639.00 | 53,121 |
| 2023-09-07 | 1,678.00 | 1,679.00 | 1,616.00 | 1,627.00 | 1,627.00 | 63,195 |
| 2023-09-06 | 1,674.00 | 1,678.00 | 1,658.00 | 1,678.00 | 1,678.00 | 43,777 |
| 2023-09-05 | 1,662.00 | 1,677.00 | 1,647.00 | 1,674.00 | 1,674.00 | 65,074 |
| 2023-09-04 | 1,668.00 | 1,681.00 | 1,655.00 | 1,662.00 | 1,662.00 | 102,593 |
| 2023-09-01 | 1,668.00 | 1,678.00 | 1,653.00 | 1,668.00 | 1,668.00 | 120,608 |
| 2023-08-31 | 1,667.00 | 1,677.00 | 1,661.00 | 1,668.00 | 1,668.00 | 82,073 |
| 2023-08-30 | 1,660.00 | 1,668.00 | 1,647.00 | 1,667.00 | 1,667.00 | 51,867 |
| 2023-08-29 | 1,652.00 | 1,665.00 | 1,640.00 | 1,660.00 | 1,660.00 | 57,668 |
| 2023-08-28 | 1,620.00 | 1,656.00 | 1,601.00 | 1,652.00 | 1,652.00 | 115,914 |
| 2023-08-25 | 1,627.00 | 1,645.00 | 1,600.00 | 1,616.00 | 1,616.00 | 97,309 |
| 2023-08-24 | 1,594.00 | 1,630.00 | 1,539.00 | 1,627.00 | 1,627.00 | 85,561 |
| 2023-08-23 | 1,640.00 | 1,640.00 | 1,584.00 | 1,594.00 | 1,594.00 | 73,040 |
| 2023-08-22 | 1,633.00 | 1,669.00 | 1,613.00 | 1,640.00 | 1,640.00 | 140,727 |
| 2023-08-21 | 1,595.00 | 1,649.00 | 1,580.00 | 1,633.00 | 1,633.00 | 150,753 |
| 2023-08-18 | 1,590.00 | 1,613.00 | 1,538.00 | 1,595.00 | 1,595.00 | 125,114 |
| 2023-08-17 | 1,574.00 | 1,636.00 | 1,552.00 | 1,590.00 | 1,590.00 | 421,723 |
| 2023-08-16 | 1,508.00 | 1,596.00 | 1,453.00 | 1,574.00 | 1,574.00 | 760,207 |
| 2023-08-14 | 1,427.00 | 1,457.00 | 1,401.00 | 1,451.00 | 1,451.00 | 51,731 |
| 2023-08-11 | 1,445.00 | 1,445.00 | 1,423.00 | 1,441.00 | 1,441.00 | 10,781 |
| 2023-08-10 | 1,400.00 | 1,437.00 | 1,386.00 | 1,437.00 | 1,437.00 | 35,794 |
| 2023-08-09 | 1,382.00 | 1,400.00 | 1,372.00 | 1,400.00 | 1,400.00 | 16,853 |
| 2023-08-08 | 1,417.00 | 1,423.00 | 1,380.00 | 1,400.00 | 1,400.00 | 88,116 |
| 2023-08-07 | 1,454.00 | 1,454.00 | 1,412.00 | 1,438.00 | 1,438.00 | 68,922 |
| 2023-08-04 | 1,463.00 | 1,463.00 | 1,438.00 | 1,454.00 | 1,454.00 | 36,242 |
| 2023-08-03 | 1,463.00 | 1,468.00 | 1,434.00 | 1,463.00 | 1,463.00 | 51,625 |
| 2023-08-02 | 1,490.00 | 1,490.00 | 1,449.00 | 1,470.00 | 1,470.00 | 87,680 |
| 2023-08-01 | 1,490.00 | 1,505.00 | 1,473.00 | 1,490.00 | 1,490.00 | 101,871 |
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.