Uju Electronics Co., Ltd.(KR:065680)
â‚©15,730.00+130.00 (+0.83%)
KR:065680
Uju Electronics Co., Ltd. historical prices
â‚©15,730.00
At close:+130.00 (+0.83%)
Uju Electronics Co., Ltd. (065680) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 15,350.00 | 15,920.00 | 15,350.00 | 15,730.00 | 15,730.00 | +0.83% | 5,115 | 0.28 |
| Nov 10, 2026 | 16,000.00 | 16,020.00 | 15,220.00 | 15,600.00 | 15,600.00 | +3.79% | 5,609 | 0.31 |
| Nov 09, 2026 | 14,880.00 | 15,980.00 | 14,880.00 | 15,450.00 | 15,450.00 | +2.79% | 17,366 | 0.96 |
| Nov 06, 2026 | 14,920.00 | 15,340.00 | 14,420.00 | 15,030.00 | 15,030.00 | -1.25% | 11,355 | 0.63 |
| Nov 05, 2026 | 15,280.00 | 15,680.00 | 14,830.00 | 15,220.00 | 15,220.00 | -2.69% | 18,815 | 1.06 |
| Nov 04, 2026 | 15,570.00 | 15,920.00 | 15,000.00 | 15,640.00 | 15,640.00 | +0.71% | 10,710 | 0.60 |
| Nov 03, 2026 | 16,080.00 | 16,490.00 | 15,450.00 | 15,530.00 | 15,530.00 | -5.02% | 15,809 | 0.89 |
| Nov 02, 2026 | 16,000.00 | 16,560.00 | 16,000.00 | 16,350.00 | 16,350.00 | +0.62% | 8,490 | 0.47 |
| Oct 30, 2026 | 16,570.00 | 16,570.00 | 16,070.00 | 16,250.00 | 16,250.00 | -3.39% | 16,100 | 0.90 |
| Oct 29, 2026 | 17,480.00 | 17,480.00 | 16,370.00 | 16,820.00 | 16,820.00 | -3.44% | 12,985 | 0.73 |
| Oct 28, 2026 | 17,970.00 | 18,000.00 | 17,380.00 | 17,420.00 | 17,420.00 | -1.91% | 13,009 | 0.73 |
| Oct 27, 2026 | 17,090.00 | 17,910.00 | 17,090.00 | 17,760.00 | 17,760.00 | +4.23% | 10,240 | 0.56 |
| Oct 26, 2026 | 17,380.00 | 17,730.00 | 16,920.00 | 17,040.00 | 17,040.00 | -2.41% | 105,313 | 6.17 |
| Oct 23, 2026 | 17,490.00 | 18,050.00 | 16,790.00 | 17,460.00 | 17,460.00 | -0.23% | 5,396 | 0.31 |
| Oct 22, 2026 | 18,360.00 | 18,600.00 | 17,360.00 | 17,500.00 | 17,500.00 | -4.68% | 17,348 | 1.01 |
| Oct 21, 2026 | 18,850.00 | 18,880.00 | 18,200.00 | 18,360.00 | 18,360.00 | -0.76% | 11,504 | 0.66 |
| Oct 20, 2026 | 19,210.00 | 19,270.00 | 18,380.00 | 18,500.00 | 18,500.00 | -3.70% | 7,507 | 0.43 |
| Oct 19, 2026 | 18,600.00 | 19,250.00 | 18,550.00 | 19,210.00 | 19,210.00 | -0.10% | 13,849 | 0.77 |
| Oct 16, 2026 | 19,300.00 | 19,480.00 | 19,010.00 | 19,230.00 | 19,230.00 | +1.75% | 21,396 | 1.17 |
| Oct 15, 2026 | 20,300.00 | 20,300.00 | 18,750.00 | 18,900.00 | 18,900.00 | -9.79% | 26,040 | 1.41 |
| Oct 14, 2026 | 22,000.00 | 22,250.00 | 20,700.00 | 20,950.00 | 20,950.00 | -4.56% | 18,576 | 1.02 |
| Oct 13, 2026 | 22,450.00 | 22,450.00 | 21,250.00 | 21,950.00 | 21,950.00 | -2.88% | 38,055 | 1.63 |
| Oct 12, 2026 | 24,350.00 | 24,500.00 | 22,600.00 | 22,600.00 | 22,600.00 | -6.03% | 11,684 | 0.45 |
| Oct 09, 2026 | 24,050.00 | 24,250.00 | 23,300.00 | 24,050.00 | 24,050.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 23,900.00 | 24,250.00 | 23,300.00 | 24,050.00 | 24,050.00 | +1.26% | 6,806 | 0.22 |
| Oct 07, 2026 | 24,600.00 | 24,750.00 | 23,700.00 | 23,750.00 | 23,750.00 | -3.85% | 8,569 | 0.28 |
| Oct 06, 2026 | 25,500.00 | 25,900.00 | 24,400.00 | 24,700.00 | 24,700.00 | -2.37% | 5,833 | 0.19 |
| Oct 05, 2026 | 25,300.00 | 25,900.00 | 25,100.00 | 25,300.00 | 25,300.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 25,500.00 | 25,900.00 | 25,100.00 | 25,300.00 | 25,300.00 | -1.56% | 6,243 | 0.20 |
| Oct 01, 2026 | 24,800.00 | 25,750.00 | 24,550.00 | 25,700.00 | 25,700.00 | +3.84% | 17,866 | 0.56 |
| Sep 30, 2026 | 25,600.00 | 25,600.00 | 24,600.00 | 24,750.00 | 24,750.00 | -2.37% | 10,599 | 0.33 |
| Sep 29, 2026 | 26,400.00 | 26,700.00 | 24,600.00 | 25,350.00 | 25,350.00 | -4.70% | 14,688 | 0.45 |
| Sep 28, 2026 | 26,950.00 | 26,950.00 | 25,850.00 | 26,600.00 | 26,600.00 | -3.45% | 16,621 | 0.51 |
| Sep 25, 2026 | 27,550.00 | 28,450.00 | 25,650.00 | 27,550.00 | 27,550.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 27,550.00 | 28,450.00 | 25,650.00 | 27,550.00 | 27,550.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 25,900.00 | 28,450.00 | 25,650.00 | 27,550.00 | 27,550.00 | +6.99% | 56,292 | 1.71 |
| Sep 22, 2026 | 22,450.00 | 27,400.00 | 22,450.00 | 25,750.00 | 25,750.00 | +16.52% | 147,693 | 4.80 |
| Sep 21, 2026 | 22,200.00 | 22,250.00 | 21,900.00 | 22,100.00 | 22,100.00 | -0.45% | 4,195 | 0.14 |
| Sep 18, 2026 | 23,000.00 | 23,400.00 | 22,100.00 | 22,200.00 | 22,200.00 | -2.42% | 6,918 | 0.22 |
| Sep 17, 2026 | 21,700.00 | 23,250.00 | 21,450.00 | 22,750.00 | 22,750.00 | +5.08% | 14,471 | 0.46 |
| Sep 16, 2026 | 22,000.00 | 22,000.00 | 21,450.00 | 21,650.00 | 21,650.00 | -1.14% | 3,707 | 0.12 |
| Sep 15, 2026 | 21,750.00 | 22,000.00 | 21,400.00 | 21,900.00 | 21,900.00 | +0.69% | 4,649 | 0.15 |
| Sep 14, 2026 | 22,450.00 | 22,450.00 | 21,500.00 | 21,750.00 | 21,750.00 | -3.12% | 17,233 | 0.54 |
| Sep 11, 2026 | 22,600.00 | 22,800.00 | 22,200.00 | 22,450.00 | 22,450.00 | -1.32% | 6,820 | 0.21 |
| Sep 10, 2026 | 22,550.00 | 24,300.00 | 22,150.00 | 22,750.00 | 22,750.00 | 0.00% | 22,711 | 0.71 |
| Sep 09, 2026 | 22,800.00 | 23,150.00 | 22,550.00 | 22,750.00 | 22,750.00 | -0.87% | 12,282 | 0.38 |
| Sep 08, 2026 | 23,650.00 | 23,650.00 | 22,500.00 | 22,950.00 | 22,950.00 | -1.92% | 13,500 | 0.41 |
| Sep 07, 2026 | 23,900.00 | 24,000.00 | 23,000.00 | 23,400.00 | 23,400.00 | -0.85% | 14,086 | 0.43 |
| Sep 04, 2026 | 24,000.00 | 24,000.00 | 23,200.00 | 23,600.00 | 23,600.00 | +0.21% | 15,299 | 0.46 |
| Sep 03, 2026 | 25,400.00 | 25,500.00 | 23,550.00 | 23,550.00 | 23,550.00 | -7.28% | 15,536 | 0.45 |
