Ugint Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,160.00 | 1,160.00 | 1,068.00 | 1,159.00 | 1,159.00 | 79,237 |
| 2026-10-21 | 1,147.00 | 1,161.00 | 1,061.00 | 1,136.00 | 1,136.00 | 118,291 |
| 2026-10-20 | 988.00 | 1,198.00 | 980.00 | 1,146.00 | 1,146.00 | 535,916 |
| 2026-10-19 | 994.00 | 1,015.00 | 985.00 | 988.00 | 988.00 | 14,436 |
| 2026-10-16 | 1,039.00 | 1,039.00 | 979.00 | 994.00 | 994.00 | 22,675 |
| 2026-10-15 | 1,034.00 | 1,053.00 | 967.00 | 979.00 | 979.00 | 24,148 |
| 2026-10-14 | 1,040.00 | 1,049.00 | 1,020.00 | 1,034.00 | 1,034.00 | 38,839 |
| 2026-10-13 | 1,067.00 | 1,081.00 | 999.00 | 1,029.00 | 1,029.00 | 32,477 |
| 2026-10-12 | 1,100.00 | 1,132.00 | 1,080.00 | 1,080.00 | 1,080.00 | 6,205 |
| 2026-10-08 | 1,100.00 | 1,121.00 | 1,094.00 | 1,103.00 | 1,103.00 | 11,670 |
| 2026-10-07 | 1,126.00 | 1,126.00 | 1,100.00 | 1,100.00 | 1,100.00 | 6,786 |
| 2026-10-06 | 1,130.00 | 1,130.00 | 1,111.00 | 1,124.00 | 1,124.00 | 45,287 |
| 2026-10-02 | 1,140.00 | 1,145.00 | 1,120.00 | 1,129.00 | 1,129.00 | 9,594 |
| 2026-10-01 | 1,121.00 | 1,140.00 | 1,111.00 | 1,135.00 | 1,135.00 | 12,532 |
| 2026-09-30 | 1,150.00 | 1,150.00 | 1,120.00 | 1,120.00 | 1,120.00 | 15,008 |
| 2026-09-29 | 1,155.00 | 1,155.00 | 1,120.00 | 1,138.00 | 1,138.00 | 13,478 |
| 2026-09-28 | 1,130.00 | 1,155.00 | 1,130.00 | 1,145.00 | 1,145.00 | 63,752 |
| 2026-09-23 | 1,149.00 | 1,153.00 | 1,130.00 | 1,140.00 | 1,140.00 | 24,497 |
| 2026-09-22 | 1,180.00 | 1,218.00 | 1,149.00 | 1,149.00 | 1,149.00 | 28,735 |
| 2026-09-21 | 1,167.00 | 1,210.00 | 1,150.00 | 1,177.00 | 1,177.00 | 34,719 |
| 2026-09-18 | 1,164.00 | 1,180.00 | 1,158.00 | 1,174.00 | 1,174.00 | 12,798 |
| 2026-09-17 | 1,195.00 | 1,195.00 | 1,155.00 | 1,174.00 | 1,174.00 | 18,320 |
| 2026-09-16 | 1,209.00 | 1,209.00 | 1,170.00 | 1,174.00 | 1,174.00 | 10,047 |
| 2026-09-15 | 1,205.00 | 1,205.00 | 1,167.00 | 1,175.00 | 1,175.00 | 12,442 |
| 2026-09-14 | 1,200.00 | 1,215.00 | 1,182.00 | 1,182.00 | 1,182.00 | 19,675 |
| 2026-09-11 | 1,230.00 | 1,234.00 | 1,189.00 | 1,205.00 | 1,205.00 | 21,688 |
| 2026-09-10 | 1,220.00 | 1,230.00 | 1,201.00 | 1,220.00 | 1,220.00 | 23,641 |
| 2026-09-09 | 1,270.00 | 1,282.00 | 1,181.00 | 1,229.00 | 1,229.00 | 46,749 |
| 2026-09-08 | 1,305.00 | 1,305.00 | 1,273.00 | 1,276.00 | 1,276.00 | 13,706 |
| 2026-09-07 | 1,297.00 | 1,309.00 | 1,280.00 | 1,299.00 | 1,299.00 | 18,921 |
| 2026-09-04 | 1,310.00 | 1,326.00 | 1,300.00 | 1,308.00 | 1,308.00 | 12,097 |
| 2026-09-03 | 1,360.00 | 1,360.00 | 1,300.00 | 1,308.00 | 1,308.00 | 9,538 |
| 2026-09-02 | 1,334.00 | 1,340.00 | 1,318.00 | 1,319.00 | 1,319.00 | 13,461 |
| 2026-09-01 | 1,351.00 | 1,390.00 | 1,335.00 | 1,341.00 | 1,341.00 | 12,908 |
| 2026-08-31 | 1,360.00 | 1,378.00 | 1,340.00 | 1,351.00 | 1,351.00 | 12,717 |
| 2026-08-28 | 1,367.00 | 1,398.00 | 1,350.00 | 1,359.00 | 1,359.00 | 12,600 |
| 2026-08-27 | 1,390.00 | 1,390.00 | 1,341.00 | 1,367.00 | 1,367.00 | 19,231 |
| 2026-08-26 | 1,370.00 | 1,377.00 | 1,342.00 | 1,356.00 | 1,356.00 | 19,110 |
| 2026-08-25 | 1,389.00 | 1,411.00 | 1,355.00 | 1,366.00 | 1,366.00 | 40,666 |
| 2026-08-24 | 1,332.00 | 1,436.00 | 1,290.00 | 1,400.00 | 1,400.00 | 36,954 |
| 2026-08-21 | 1,358.00 | 1,437.00 | 1,285.00 | 1,332.00 | 1,332.00 | 68,743 |
| 2026-08-20 | 1,715.00 | 1,723.00 | 1,378.00 | 1,419.00 | 1,419.00 | 237,045 |
| 2026-08-19 | 1,346.00 | 1,346.00 | 1,314.00 | 1,326.00 | 1,326.00 | 9,313 |
| 2026-08-18 | 1,346.00 | 1,367.00 | 1,330.00 | 1,346.00 | 1,346.00 | 45,457 |
| 2026-08-14 | 1,350.00 | 1,390.00 | 1,322.00 | 1,346.00 | 1,346.00 | 34,844 |
| 2026-08-13 | 1,376.00 | 1,412.00 | 1,318.00 | 1,335.00 | 1,335.00 | 31,755 |
| 2026-08-12 | 1,390.00 | 1,405.00 | 1,360.00 | 1,376.00 | 1,376.00 | 21,118 |
| 2026-08-11 | 1,310.00 | 1,431.00 | 1,300.00 | 1,394.00 | 1,394.00 | 31,328 |
| 2026-08-10 | 1,284.00 | 1,315.00 | 1,264.00 | 1,310.00 | 1,310.00 | 21,586 |
| 2026-08-07 | 1,270.00 | 1,292.00 | 1,259.00 | 1,285.00 | 1,285.00 | 8,556 |
| 2026-08-06 | 1,265.00 | 1,286.00 | 1,262.00 | 1,281.00 | 1,281.00 | 12,700 |
| 2026-08-05 | 1,210.00 | 1,292.00 | 1,210.00 | 1,265.00 | 1,265.00 | 17,001 |
| 2026-08-04 | 1,135.00 | 1,250.00 | 1,135.00 | 1,220.00 | 1,220.00 | 38,886 |
| 2026-08-03 | 1,170.00 | 1,198.00 | 1,124.00 | 1,174.00 | 1,174.00 | 45,303 |
| 2026-07-31 | 1,171.00 | 1,171.00 | 1,052.00 | 1,170.00 | 1,170.00 | 70,667 |
| 2026-07-30 | 1,256.00 | 1,335.00 | 1,169.00 | 1,171.00 | 1,171.00 | 26,177 |
| 2026-07-09 | 657.00 | 661.00 | 619.00 | 630.00 | 1,260.00 | 40,952 |
| 2026-07-08 | 690.00 | 700.00 | 653.00 | 657.00 | 1,314.00 | 24,748 |
| 2026-07-07 | 725.00 | 726.00 | 676.00 | 691.00 | 1,382.00 | 28,501 |
| 2026-07-06 | 700.00 | 720.00 | 690.00 | 696.00 | 1,392.00 | 26,096 |
Page 1 of 4 · 220 trading daysOlder →
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.