U.I.Display Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 1,494.00 | 1,520.00 | 1,478.00 | 1,490.00 | 1,490.00 | 65,637 |
| 2023-07-28 | 1,468.00 | 1,496.00 | 1,442.00 | 1,494.00 | 1,494.00 | 37,498 |
| 2023-07-27 | 1,450.00 | 1,480.00 | 1,445.00 | 1,461.00 | 1,461.00 | 78,875 |
| 2023-07-26 | 1,485.00 | 1,485.00 | 1,390.00 | 1,480.00 | 1,480.00 | 121,450 |
| 2023-07-25 | 1,491.00 | 1,504.00 | 1,465.00 | 1,487.00 | 1,487.00 | 95,231 |
| 2023-07-24 | 1,534.00 | 1,546.00 | 1,488.00 | 1,491.00 | 1,491.00 | 103,191 |
| 2023-07-21 | 1,505.00 | 1,537.00 | 1,480.00 | 1,535.00 | 1,535.00 | 103,743 |
| 2023-07-20 | 1,504.00 | 1,515.00 | 1,497.00 | 1,506.00 | 1,506.00 | 34,436 |
| 2023-07-19 | 1,510.00 | 1,521.00 | 1,460.00 | 1,519.00 | 1,519.00 | 102,121 |
| 2023-07-18 | 1,523.00 | 1,523.00 | 1,474.00 | 1,502.00 | 1,502.00 | 67,411 |
| 2023-07-17 | 1,499.00 | 1,529.00 | 1,390.00 | 1,523.00 | 1,523.00 | 135,622 |
| 2023-07-14 | 1,477.00 | 1,499.00 | 1,433.00 | 1,499.00 | 1,499.00 | 103,408 |
| 2023-07-13 | 1,475.00 | 1,477.00 | 1,463.00 | 1,477.00 | 1,477.00 | 28,729 |
| 2023-07-12 | 1,473.00 | 1,477.00 | 1,447.00 | 1,477.00 | 1,477.00 | 57,189 |
| 2023-07-11 | 1,457.00 | 1,472.00 | 1,442.00 | 1,461.00 | 1,461.00 | 43,157 |
| 2023-07-10 | 1,431.00 | 1,468.00 | 1,401.00 | 1,464.00 | 1,464.00 | 78,221 |
| 2023-07-07 | 1,383.00 | 1,433.00 | 1,380.00 | 1,433.00 | 1,433.00 | 136,483 |
| 2023-07-06 | 1,423.00 | 1,427.00 | 1,384.00 | 1,405.00 | 1,405.00 | 202,931 |
| 2023-07-05 | 1,445.00 | 1,452.00 | 1,410.00 | 1,423.00 | 1,423.00 | 212,929 |
| 2023-07-04 | 1,387.00 | 1,642.00 | 1,374.00 | 1,445.00 | 1,445.00 | 3,910,728 |
| 2023-07-03 | 1,366.00 | 1,411.00 | 1,361.00 | 1,387.00 | 1,387.00 | 156,392 |
| 2023-06-30 | 1,414.00 | 1,416.00 | 1,361.00 | 1,366.00 | 1,366.00 | 273,040 |
| 2023-06-29 | 1,474.00 | 1,480.00 | 1,428.00 | 1,431.00 | 1,431.00 | 102,208 |
| 2023-06-28 | 1,490.00 | 1,501.00 | 1,456.00 | 1,488.00 | 1,488.00 | 147,060 |
| 2023-06-27 | 1,507.00 | 1,507.00 | 1,492.00 | 1,504.00 | 1,504.00 | 47,828 |
| 2023-06-26 | 1,508.00 | 1,508.00 | 1,466.00 | 1,507.00 | 1,507.00 | 49,413 |
| 2023-06-23 | 1,540.00 | 1,545.00 | 1,455.00 | 1,509.00 | 1,509.00 | 143,213 |
| 2023-06-22 | 1,547.00 | 1,553.00 | 1,544.00 | 1,550.00 | 1,550.00 | 60,867 |
| 2023-06-21 | 1,570.00 | 1,578.00 | 1,562.00 | 1,563.00 | 1,563.00 | 38,463 |
| 2023-06-20 | 1,583.00 | 1,597.00 | 1,569.00 | 1,570.00 | 1,570.00 | 46,291 |
| 2023-06-19 | 1,582.00 | 1,589.00 | 1,567.00 | 1,583.00 | 1,583.00 | 37,979 |
| 2023-06-16 | 1,605.00 | 1,605.00 | 1,582.00 | 1,582.00 | 1,582.00 | 53,036 |
| 2023-06-15 | 1,576.00 | 1,608.00 | 1,568.00 | 1,605.00 | 1,605.00 | 63,900 |
| 2023-06-14 | 1,625.00 | 1,656.00 | 1,586.00 | 1,591.00 | 1,591.00 | 71,229 |
| 2023-06-13 | 1,628.00 | 1,641.00 | 1,624.00 | 1,633.00 | 1,633.00 | 35,090 |
| 2023-06-12 | 1,620.00 | 1,641.00 | 1,617.00 | 1,628.00 | 1,628.00 | 46,366 |
| 2023-06-09 | 1,575.00 | 1,640.00 | 1,575.00 | 1,622.00 | 1,622.00 | 119,433 |
| 2023-06-08 | 1,590.00 | 1,590.00 | 1,571.00 | 1,575.00 | 1,575.00 | 68,257 |
| 2023-06-07 | 1,567.00 | 1,614.00 | 1,564.00 | 1,600.00 | 1,600.00 | 64,230 |
| 2023-06-05 | 1,575.00 | 1,575.00 | 1,555.00 | 1,567.00 | 1,567.00 | 53,961 |
| 2023-06-02 | 1,586.00 | 1,595.00 | 1,561.00 | 1,575.00 | 1,575.00 | 64,823 |
| 2023-06-01 | 1,590.00 | 1,629.00 | 1,585.00 | 1,586.00 | 1,586.00 | 71,043 |
| 2023-05-31 | 1,583.00 | 1,629.00 | 1,583.00 | 1,585.00 | 1,585.00 | 80,426 |
| 2023-05-30 | 1,558.00 | 1,603.00 | 1,551.00 | 1,583.00 | 1,583.00 | 62,440 |
| 2023-05-26 | 1,563.00 | 1,576.00 | 1,557.00 | 1,558.00 | 1,558.00 | 51,917 |
| 2023-05-25 | 1,591.00 | 1,598.00 | 1,556.00 | 1,578.00 | 1,578.00 | 93,484 |
| 2023-05-24 | 1,614.00 | 1,614.00 | 1,591.00 | 1,591.00 | 1,591.00 | 65,992 |
| 2023-05-23 | 1,614.00 | 1,627.00 | 1,604.00 | 1,615.00 | 1,615.00 | 41,456 |
| 2023-05-22 | 1,596.00 | 1,620.00 | 1,590.00 | 1,614.00 | 1,614.00 | 91,648 |
| 2023-05-19 | 1,595.00 | 1,620.00 | 1,594.00 | 1,596.00 | 1,596.00 | 75,291 |
| 2023-05-18 | 1,586.00 | 1,624.00 | 1,584.00 | 1,594.00 | 1,594.00 | 90,550 |
| 2023-05-17 | 1,566.00 | 1,599.00 | 1,535.00 | 1,584.00 | 1,584.00 | 206,503 |
| 2023-05-16 | 1,600.00 | 1,611.00 | 1,568.00 | 1,568.00 | 1,568.00 | 128,350 |
| 2023-05-15 | 1,614.00 | 1,614.00 | 1,586.00 | 1,602.00 | 1,602.00 | 100,434 |
| 2023-05-12 | 1,635.00 | 1,690.00 | 1,601.00 | 1,614.00 | 1,614.00 | 152,551 |
| 2023-05-11 | 1,681.00 | 1,718.00 | 1,629.00 | 1,635.00 | 1,635.00 | 159,235 |
| 2023-05-10 | 1,679.00 | 1,718.00 | 1,669.00 | 1,684.00 | 1,684.00 | 149,049 |
| 2023-05-09 | 1,672.00 | 1,679.00 | 1,644.00 | 1,670.00 | 1,670.00 | 102,857 |
| 2023-05-08 | 1,725.00 | 1,733.00 | 1,660.00 | 1,672.00 | 1,672.00 | 220,078 |
| 2023-05-04 | 1,737.00 | 1,752.00 | 1,700.00 | 1,725.00 | 1,725.00 | 162,257 |
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.