UJU Electronics Co. Ltd (KOSDAQ:065680)
South Korea
· Delayed Price · Currency is KRW 28,950
+1,450 (5.27%)
At close: Mar 6, 2026
UJU Electronics Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27,800.00 | 29,000.00 | 27,350.00 | 28,950.00 | 28,950.00 | 5.27% | 46,037 |
| Mar 5, 2026 | 26,400.00 | 27,800.00 | 26,400.00 | 27,500.00 | 27,500.00 | 7.21% | 21,844 |
| Mar 4, 2026 | 29,000.00 | 29,100.00 | 24,650.00 | 25,650.00 | 25,650.00 | -13.49% | 38,083 |
| Mar 3, 2026 | 31,300.00 | 31,400.00 | 29,500.00 | 29,650.00 | 29,650.00 | -5.42% | 19,193 |
| Feb 27, 2026 | 32,300.00 | 32,300.00 | 31,000.00 | 31,350.00 | 31,350.00 | -2.64% | 21,053 |
| Feb 26, 2026 | 32,300.00 | 33,000.00 | 31,750.00 | 32,200.00 | 32,200.00 | - | 17,329 |
| Feb 25, 2026 | 32,500.00 | 32,650.00 | 31,500.00 | 32,200.00 | 32,200.00 | -0.92% | 27,161 |
| Feb 24, 2026 | 32,850.00 | 32,850.00 | 31,500.00 | 32,500.00 | 32,500.00 | -1.07% | 22,818 |
| Feb 23, 2026 | 33,950.00 | 33,950.00 | 32,750.00 | 32,850.00 | 32,850.00 | -1.79% | 15,576 |
| Feb 20, 2026 | 33,250.00 | 33,950.00 | 32,750.00 | 33,450.00 | 33,450.00 | 1.21% | 13,593 |
| Feb 19, 2026 | 32,700.00 | 33,250.00 | 32,250.00 | 33,050.00 | 33,050.00 | 2.01% | 37,883 |
| Feb 13, 2026 | 32,500.00 | 32,750.00 | 31,850.00 | 32,400.00 | 32,400.00 | -1.22% | 13,857 |
| Feb 12, 2026 | 34,150.00 | 34,150.00 | 32,700.00 | 32,800.00 | 32,800.00 | -1.94% | 19,471 |
| Feb 11, 2026 | 34,900.00 | 35,300.00 | 33,150.00 | 33,450.00 | 33,450.00 | -6.04% | 39,314 |
| Feb 10, 2026 | 32,950.00 | 36,150.00 | 32,900.00 | 35,600.00 | 35,600.00 | 8.04% | 50,147 |
| Feb 9, 2026 | 30,200.00 | 33,450.00 | 30,200.00 | 32,950.00 | 32,950.00 | 10.39% | 24,929 |
| Feb 6, 2026 | 30,150.00 | 30,650.00 | 29,150.00 | 29,850.00 | 29,850.00 | -3.24% | 35,712 |
| Feb 5, 2026 | 32,800.00 | 32,800.00 | 30,700.00 | 30,850.00 | 30,850.00 | -5.51% | 55,181 |
| Feb 4, 2026 | 33,350.00 | 33,700.00 | 32,600.00 | 32,650.00 | 32,650.00 | -3.40% | 40,561 |
| Feb 3, 2026 | 33,450.00 | 34,000.00 | 31,950.00 | 33,800.00 | 33,800.00 | 4.16% | 38,776 |
| Feb 2, 2026 | 32,150.00 | 33,450.00 | 31,050.00 | 32,450.00 | 32,450.00 | 2.85% | 60,325 |
| Jan 30, 2026 | 30,000.00 | 31,800.00 | 29,650.00 | 31,550.00 | 31,550.00 | 5.17% | 57,216 |
| Jan 29, 2026 | 30,700.00 | 31,000.00 | 29,600.00 | 30,000.00 | 30,000.00 | -2.28% | 131,705 |
| Jan 28, 2026 | 29,750.00 | 30,700.00 | 29,600.00 | 30,700.00 | 30,700.00 | 2.68% | 31,345 |
| Jan 27, 2026 | 31,100.00 | 31,100.00 | 29,450.00 | 29,900.00 | 29,900.00 | -1.81% | 22,817 |
| Jan 26, 2026 | 30,150.00 | 31,000.00 | 28,900.00 | 30,450.00 | 30,450.00 | - | 26,085 |
| Jan 23, 2026 | 30,700.00 | 30,900.00 | 29,850.00 | 30,450.00 | 30,450.00 | 1.00% | 11,539 |
| Jan 22, 2026 | 30,600.00 | 30,800.00 | 29,750.00 | 30,150.00 | 30,150.00 | 0.17% | 20,355 |
| Jan 21, 2026 | 29,750.00 | 30,500.00 | 29,600.00 | 30,100.00 | 30,100.00 | -2.11% | 25,840 |
| Jan 20, 2026 | 29,300.00 | 31,450.00 | 28,500.00 | 30,750.00 | 30,750.00 | 3.36% | 49,997 |
| Jan 19, 2026 | 29,600.00 | 29,950.00 | 28,500.00 | 29,750.00 | 29,750.00 | -1.65% | 40,234 |
| Jan 16, 2026 | 31,600.00 | 31,600.00 | 30,000.00 | 30,250.00 | 30,250.00 | -4.27% | 44,258 |
| Jan 15, 2026 | 32,100.00 | 32,400.00 | 30,950.00 | 31,600.00 | 31,600.00 | -1.40% | 28,019 |
| Jan 14, 2026 | 31,850.00 | 32,600.00 | 31,300.00 | 32,050.00 | 32,050.00 | 0.94% | 24,144 |
| Jan 13, 2026 | 31,900.00 | 32,400.00 | 31,350.00 | 31,750.00 | 31,750.00 | -1.55% | 15,268 |
| Jan 12, 2026 | 33,350.00 | 33,350.00 | 31,850.00 | 32,250.00 | 32,250.00 | -3.30% | 29,425 |
| Jan 9, 2026 | 32,000.00 | 33,350.00 | 31,700.00 | 33,350.00 | 33,350.00 | 4.22% | 35,304 |
| Jan 8, 2026 | 32,800.00 | 33,150.00 | 31,050.00 | 32,000.00 | 32,000.00 | -3.47% | 29,996 |
| Jan 7, 2026 | 34,950.00 | 34,950.00 | 32,550.00 | 33,150.00 | 33,150.00 | -4.60% | 39,775 |
| Jan 6, 2026 | 34,400.00 | 35,150.00 | 33,050.00 | 34,750.00 | 34,750.00 | 0.72% | 54,722 |
| Jan 5, 2026 | 35,600.00 | 35,750.00 | 34,300.00 | 34,500.00 | 34,500.00 | -3.50% | 34,111 |
| Jan 2, 2026 | 36,150.00 | 36,200.00 | 34,050.00 | 35,750.00 | 35,750.00 | -1.11% | 51,772 |
| Dec 30, 2025 | 33,800.00 | 36,500.00 | 33,800.00 | 36,150.00 | 36,150.00 | 6.79% | 50,954 |
| Dec 29, 2025 | 34,500.00 | 35,000.00 | 33,500.00 | 33,850.00 | 33,850.00 | -1.88% | 224,812 |
| Dec 26, 2025 | 34,600.00 | 35,250.00 | 33,950.00 | 34,500.00 | 34,200.00 | -1.00% | 62,120 |
| Dec 24, 2025 | 34,700.00 | 35,050.00 | 34,050.00 | 34,850.00 | 34,546.96 | 0.43% | 165,576 |
| Dec 23, 2025 | 36,950.00 | 36,950.00 | 34,700.00 | 34,700.00 | 34,398.26 | -4.80% | 132,840 |
| Dec 22, 2025 | 36,400.00 | 37,150.00 | 36,000.00 | 36,450.00 | 36,133.04 | 0.41% | 33,344 |
| Dec 19, 2025 | 36,700.00 | 37,000.00 | 35,700.00 | 36,300.00 | 35,984.35 | - | 22,377 |
| Dec 18, 2025 | 35,700.00 | 36,600.00 | 35,000.00 | 36,300.00 | 35,984.35 | 0.83% | 16,121 |
| Dec 17, 2025 | 33,700.00 | 36,400.00 | 32,950.00 | 36,000.00 | 35,686.96 | 7.14% | 54,330 |
| Dec 16, 2025 | 34,700.00 | 35,700.00 | 33,500.00 | 33,600.00 | 33,307.83 | -4.27% | 26,008 |
| Dec 15, 2025 | 35,450.00 | 35,450.00 | 34,300.00 | 35,100.00 | 34,794.78 | -1.82% | 226,411 |
| Dec 12, 2025 | 36,600.00 | 36,600.00 | 35,000.00 | 35,750.00 | 35,439.13 | -2.32% | 44,411 |
| Dec 11, 2025 | 37,000.00 | 37,750.00 | 35,800.00 | 36,600.00 | 36,281.74 | -2.14% | 32,765 |
| Dec 10, 2025 | 37,350.00 | 38,300.00 | 35,550.00 | 37,400.00 | 37,074.78 | - | 71,402 |
| Dec 9, 2025 | 37,500.00 | 37,600.00 | 36,400.00 | 37,400.00 | 37,074.78 | -0.27% | 15,979 |
| Dec 8, 2025 | 36,500.00 | 37,600.00 | 35,750.00 | 37,500.00 | 37,173.91 | 3.45% | 31,359 |
| Dec 5, 2025 | 36,900.00 | 36,900.00 | 35,400.00 | 36,250.00 | 35,934.78 | -1.89% | 22,688 |
| Dec 4, 2025 | 37,900.00 | 37,900.00 | 36,650.00 | 36,950.00 | 36,628.70 | -2.51% | 7,914 |
| Dec 3, 2025 | 38,800.00 | 38,800.00 | 36,700.00 | 37,900.00 | 37,570.43 | 0.26% | 24,003 |
| Dec 2, 2025 | 37,300.00 | 37,800.00 | 36,850.00 | 37,800.00 | 37,471.30 | 1.34% | 4,797 |
| Dec 1, 2025 | 37,750.00 | 38,050.00 | 36,600.00 | 37,300.00 | 36,975.65 | -1.32% | 19,709 |
| Nov 28, 2025 | 37,500.00 | 38,200.00 | 36,250.00 | 37,800.00 | 37,471.30 | 2.02% | 24,790 |
| Nov 27, 2025 | 35,900.00 | 37,400.00 | 35,650.00 | 37,050.00 | 36,727.83 | 1.79% | 12,388 |
| Nov 26, 2025 | 37,400.00 | 37,400.00 | 35,350.00 | 36,400.00 | 36,083.48 | 0.14% | 26,681 |
| Nov 25, 2025 | 36,150.00 | 36,750.00 | 34,100.00 | 36,350.00 | 36,033.91 | 0.55% | 37,968 |
| Nov 24, 2025 | 35,450.00 | 36,600.00 | 34,450.00 | 36,150.00 | 35,835.65 | 1.97% | 31,064 |
| Nov 21, 2025 | 37,700.00 | 37,700.00 | 33,700.00 | 35,450.00 | 35,141.74 | -5.97% | 46,228 |
| Nov 20, 2025 | 38,250.00 | 38,750.00 | 37,250.00 | 37,700.00 | 37,372.17 | -1.44% | 16,743 |
| Nov 19, 2025 | 39,550.00 | 39,600.00 | 37,350.00 | 38,250.00 | 37,917.39 | -3.41% | 10,199 |
| Nov 18, 2025 | 40,300.00 | 41,500.00 | 37,700.00 | 39,600.00 | 39,255.65 | -2.82% | 22,644 |
| Nov 17, 2025 | 41,900.00 | 42,550.00 | 40,500.00 | 40,750.00 | 40,395.65 | -4.00% | 11,810 |
| Nov 14, 2025 | 42,050.00 | 42,950.00 | 41,550.00 | 42,450.00 | 42,080.87 | -0.93% | 12,380 |
| Nov 13, 2025 | 41,550.00 | 43,500.00 | 41,100.00 | 42,850.00 | 42,477.39 | 3.38% | 21,473 |
| Nov 12, 2025 | 40,600.00 | 41,850.00 | 39,750.00 | 41,450.00 | 41,089.57 | 2.09% | 11,994 |
| Nov 11, 2025 | 41,950.00 | 42,900.00 | 40,450.00 | 40,600.00 | 40,246.96 | -4.13% | 14,034 |
| Nov 10, 2025 | 43,150.00 | 43,150.00 | 41,350.00 | 42,350.00 | 41,981.74 | -1.74% | 11,708 |
| Nov 7, 2025 | 42,250.00 | 43,100.00 | 39,900.00 | 43,100.00 | 42,725.22 | -1.03% | 31,286 |
| Nov 6, 2025 | 43,200.00 | 44,500.00 | 43,050.00 | 43,550.00 | 43,171.30 | 0.81% | 35,945 |
| Nov 5, 2025 | 42,000.00 | 44,000.00 | 40,500.00 | 43,200.00 | 42,824.35 | -0.46% | 118,852 |
| Nov 4, 2025 | 42,950.00 | 43,650.00 | 41,650.00 | 43,400.00 | 43,022.61 | 3.33% | 78,894 |
| Nov 3, 2025 | 38,450.00 | 42,850.00 | 35,900.00 | 42,000.00 | 41,634.78 | 9.52% | 199,930 |
| Oct 31, 2025 | 40,900.00 | 40,900.00 | 38,200.00 | 38,350.00 | 38,016.52 | -6.23% | 53,383 |
| Oct 30, 2025 | 38,000.00 | 41,350.00 | 36,550.00 | 40,900.00 | 40,544.35 | 8.06% | 61,121 |
| Oct 29, 2025 | 36,000.00 | 39,500.00 | 35,900.00 | 37,850.00 | 37,520.87 | 5.58% | 114,455 |
| Oct 28, 2025 | 35,900.00 | 36,500.00 | 35,150.00 | 35,850.00 | 35,538.26 | -1.38% | 16,564 |
| Oct 27, 2025 | 35,200.00 | 36,500.00 | 34,500.00 | 36,350.00 | 36,033.91 | 2.39% | 38,131 |
| Oct 24, 2025 | 35,650.00 | 36,500.00 | 34,500.00 | 35,500.00 | 35,191.30 | -0.42% | 35,644 |
| Oct 23, 2025 | 35,300.00 | 36,100.00 | 33,900.00 | 35,650.00 | 35,340.00 | 0.99% | 27,696 |
| Oct 22, 2025 | 33,900.00 | 35,600.00 | 32,650.00 | 35,300.00 | 34,993.04 | 3.98% | 51,818 |
| Oct 21, 2025 | 35,500.00 | 36,000.00 | 33,800.00 | 33,950.00 | 33,654.78 | -4.37% | 44,356 |
| Oct 20, 2025 | 36,400.00 | 36,650.00 | 35,500.00 | 35,500.00 | 35,191.30 | -2.61% | 17,734 |
| Oct 17, 2025 | 37,100.00 | 37,100.00 | 35,550.00 | 36,450.00 | 36,133.04 | -1.35% | 46,653 |
| Oct 16, 2025 | 37,150.00 | 37,700.00 | 36,650.00 | 36,950.00 | 36,628.70 | -0.54% | 31,999 |
| Oct 15, 2025 | 37,200.00 | 37,400.00 | 35,450.00 | 37,150.00 | 36,826.96 | -0.13% | 57,469 |
| Oct 14, 2025 | 38,300.00 | 39,700.00 | 36,500.00 | 37,200.00 | 36,876.52 | -2.87% | 28,155 |
| Oct 13, 2025 | 38,000.00 | 38,450.00 | 37,400.00 | 38,300.00 | 37,966.96 | -1.54% | 25,788 |
| Oct 10, 2025 | 38,700.00 | 39,150.00 | 37,300.00 | 38,900.00 | 38,561.74 | 0.52% | 39,899 |
| Oct 2, 2025 | 38,900.00 | 39,800.00 | 37,600.00 | 38,700.00 | 38,363.48 | 0.91% | 31,874 |