Ugint Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-03 | 708.00 | 727.00 | 672.00 | 700.00 | 1,400.00 | 42,259 |
| 2026-07-02 | 835.00 | 835.00 | 699.00 | 707.00 | 1,414.00 | 44,083 |
| 2026-07-01 | 685.00 | 847.00 | 677.00 | 746.00 | 1,492.00 | 78,288 |
| 2026-06-30 | 665.00 | 710.00 | 665.00 | 681.00 | 1,362.00 | 26,654 |
| 2026-06-29 | 690.00 | 720.00 | 672.00 | 700.00 | 1,400.00 | 54,858 |
| 2026-06-26 | 712.00 | 712.00 | 650.00 | 680.00 | 1,360.00 | 66,055 |
| 2026-06-25 | 731.00 | 746.00 | 698.00 | 712.00 | 1,424.00 | 68,715 |
| 2026-06-24 | 734.00 | 748.00 | 711.00 | 727.00 | 1,454.00 | 32,669 |
| 2026-06-23 | 786.00 | 788.00 | 710.00 | 734.00 | 1,468.00 | 53,310 |
| 2026-06-22 | 860.00 | 860.00 | 775.00 | 786.00 | 1,572.00 | 63,252 |
| 2026-06-19 | 955.00 | 956.00 | 853.00 | 865.00 | 1,730.00 | 106,468 |
| 2026-06-18 | 945.00 | 1,151.00 | 942.00 | 950.00 | 1,900.00 | 390,994 |
| 2026-06-17 | 979.00 | 979.00 | 940.00 | 943.00 | 1,886.00 | 49,629 |
| 2026-06-16 | 948.00 | 965.00 | 936.00 | 951.00 | 1,902.00 | 35,837 |
| 2026-06-15 | 945.00 | 961.00 | 930.00 | 948.00 | 1,896.00 | 42,535 |
| 2026-06-12 | 910.00 | 948.00 | 910.00 | 945.00 | 1,890.00 | 55,616 |
| 2026-06-11 | 925.00 | 950.00 | 911.00 | 917.00 | 1,834.00 | 23,933 |
| 2026-06-10 | 949.00 | 983.00 | 920.00 | 921.00 | 1,842.00 | 44,925 |
| 2026-06-09 | 924.00 | 974.00 | 924.00 | 949.00 | 1,898.00 | 65,845 |
| 2026-06-08 | 962.00 | 962.00 | 921.00 | 927.00 | 1,854.00 | 41,377 |
| 2026-06-05 | 985.00 | 986.00 | 969.00 | 972.00 | 1,944.00 | 31,124 |
| 2026-06-04 | 950.00 | 989.00 | 939.00 | 979.00 | 1,958.00 | 39,706 |
| 2026-06-02 | 1,005.00 | 1,155.00 | 900.00 | 950.00 | 1,900.00 | 118,254 |
| 2026-06-01 | 1,041.00 | 1,084.00 | 994.00 | 1,005.00 | 2,010.00 | 144,245 |
| 2026-05-29 | 1,035.00 | 1,190.00 | 1,025.00 | 1,041.00 | 2,082.00 | 240,352 |
| 2026-05-28 | 1,028.00 | 1,046.00 | 1,005.00 | 1,032.00 | 2,064.00 | 64,511 |
| 2026-05-27 | 1,095.00 | 1,100.00 | 1,018.00 | 1,025.00 | 2,050.00 | 81,564 |
| 2026-05-26 | 1,107.00 | 1,149.00 | 1,060.00 | 1,092.00 | 2,184.00 | 56,149 |
| 2026-05-22 | 1,092.00 | 1,114.00 | 1,040.00 | 1,099.00 | 2,198.00 | 31,732 |
| 2026-05-21 | 1,120.00 | 1,150.00 | 1,087.00 | 1,092.00 | 2,184.00 | 67,413 |
| 2026-05-20 | 1,150.00 | 1,155.00 | 1,106.00 | 1,120.00 | 2,240.00 | 32,298 |
| 2026-05-19 | 1,159.00 | 1,159.00 | 1,138.00 | 1,145.00 | 2,290.00 | 52,516 |
| 2026-05-18 | 1,160.00 | 1,186.00 | 1,145.00 | 1,145.00 | 2,290.00 | 69,850 |
| 2026-05-15 | 1,200.00 | 1,234.00 | 1,157.00 | 1,159.00 | 2,318.00 | 89,863 |
| 2026-05-14 | 1,239.00 | 1,255.00 | 1,200.00 | 1,212.00 | 2,424.00 | 105,975 |
| 2026-05-13 | 1,205.00 | 1,394.00 | 1,200.00 | 1,245.00 | 2,490.00 | 348,142 |
| 2026-05-12 | 1,176.00 | 1,278.00 | 1,171.00 | 1,202.00 | 2,404.00 | 180,257 |
| 2026-05-11 | 1,278.00 | 1,279.00 | 1,161.00 | 1,171.00 | 2,342.00 | 192,055 |
| 2026-05-08 | 1,537.00 | 1,600.00 | 1,216.00 | 1,238.00 | 2,476.00 | 1,293,751 |
| 2026-05-07 | 1,126.00 | 1,463.00 | 1,120.00 | 1,463.00 | 2,926.00 | 918,965 |
| 2026-05-06 | 1,236.00 | 1,244.00 | 1,098.00 | 1,126.00 | 2,252.00 | 164,039 |
| 2026-05-04 | 1,252.00 | 1,288.00 | 1,210.00 | 1,234.00 | 2,468.00 | 104,294 |
| 2026-04-30 | 1,293.00 | 1,307.00 | 1,252.00 | 1,252.00 | 2,504.00 | 69,440 |
| 2026-04-29 | 1,250.00 | 1,287.00 | 1,240.00 | 1,287.00 | 2,574.00 | 102,243 |
| 2026-04-28 | 1,278.00 | 1,305.00 | 1,250.00 | 1,250.00 | 2,500.00 | 83,445 |
| 2026-04-27 | 1,313.00 | 1,328.00 | 1,264.00 | 1,278.00 | 2,556.00 | 69,314 |
| 2026-04-24 | 1,252.00 | 1,339.00 | 1,252.00 | 1,312.00 | 2,624.00 | 74,156 |
| 2026-04-23 | 1,250.00 | 1,255.00 | 1,200.00 | 1,252.00 | 2,504.00 | 84,549 |
| 2026-04-22 | 1,339.00 | 1,339.00 | 1,248.00 | 1,250.00 | 2,500.00 | 156,844 |
← NewerPage 2 of 2 · 109 trading days
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.