UJU Electronics Co. Ltd (KOSDAQ:065680)
South Korea
· Delayed Price · Currency is KRW 40,000
-250 (-0.62%)
Apr 29, 2026, 3:30 PM KST
UJU Electronics Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 39,750.00 | 40,200.00 | 39,050.00 | 40,000.00 | 40,000.00 | -0.62% | 21,334 |
| Apr 28, 2026 | 40,050.00 | 40,550.00 | 38,850.00 | 40,250.00 | 40,250.00 | 0.50% | 13,744 |
| Apr 27, 2026 | 38,800.00 | 40,450.00 | 38,400.00 | 40,050.00 | 40,050.00 | 3.35% | 35,734 |
| Apr 24, 2026 | 37,500.00 | 39,500.00 | 37,450.00 | 38,750.00 | 38,750.00 | 3.47% | 45,727 |
| Apr 23, 2026 | 37,650.00 | 38,300.00 | 35,750.00 | 37,450.00 | 37,450.00 | 1.77% | 63,146 |
| Apr 22, 2026 | 36,550.00 | 38,800.00 | 35,450.00 | 36,800.00 | 36,800.00 | 2.22% | 45,775 |
| Apr 21, 2026 | 34,900.00 | 36,950.00 | 33,200.00 | 36,000.00 | 36,000.00 | 8.76% | 103,752 |
| Apr 20, 2026 | 32,900.00 | 33,500.00 | 31,700.00 | 33,100.00 | 33,100.00 | 3.28% | 45,579 |
| Apr 17, 2026 | 32,150.00 | 32,250.00 | 30,600.00 | 32,050.00 | 32,050.00 | -0.62% | 24,584 |
| Apr 16, 2026 | 28,750.00 | 32,900.00 | 28,500.00 | 32,250.00 | 32,250.00 | 15.59% | 108,108 |
| Apr 15, 2026 | 27,300.00 | 28,000.00 | 27,050.00 | 27,900.00 | 27,900.00 | 2.57% | 14,023 |
| Apr 14, 2026 | 26,600.00 | 27,300.00 | 26,400.00 | 27,200.00 | 27,200.00 | 3.03% | 6,184 |
| Apr 13, 2026 | 26,500.00 | 26,700.00 | 26,000.00 | 26,400.00 | 26,400.00 | -1.49% | 3,380 |
| Apr 10, 2026 | 25,650.00 | 26,800.00 | 25,650.00 | 26,800.00 | 26,800.00 | 4.69% | 8,800 |
| Apr 9, 2026 | 25,950.00 | 25,950.00 | 24,300.00 | 25,600.00 | 25,600.00 | -2.29% | 6,471 |
| Apr 8, 2026 | 24,850.00 | 26,200.00 | 24,850.00 | 26,200.00 | 26,200.00 | 6.94% | 9,977 |
| Apr 7, 2026 | 24,800.00 | 24,800.00 | 23,100.00 | 24,500.00 | 24,500.00 | - | 28,095 |
| Apr 6, 2026 | 25,050.00 | 25,750.00 | 24,300.00 | 24,500.00 | 24,500.00 | -2.00% | 4,335 |
| Apr 3, 2026 | 25,450.00 | 25,900.00 | 24,300.00 | 25,000.00 | 25,000.00 | -0.99% | 8,185 |
| Apr 2, 2026 | 27,300.00 | 27,400.00 | 24,900.00 | 25,250.00 | 25,250.00 | -5.78% | 8,541 |
| Apr 1, 2026 | 26,300.00 | 27,400.00 | 26,050.00 | 26,800.00 | 26,800.00 | 2.88% | 21,664 |
| Mar 31, 2026 | 27,450.00 | 27,450.00 | 25,300.00 | 26,050.00 | 26,050.00 | -4.93% | 15,196 |
| Mar 30, 2026 | 28,000.00 | 28,200.00 | 27,200.00 | 27,400.00 | 27,400.00 | -5.35% | 6,328 |
| Mar 27, 2026 | 29,300.00 | 29,500.00 | 27,100.00 | 28,950.00 | 28,950.00 | -1.03% | 36,486 |
| Mar 26, 2026 | 29,900.00 | 30,100.00 | 29,000.00 | 29,250.00 | 29,250.00 | -1.02% | 4,050 |
| Mar 25, 2026 | 28,700.00 | 30,200.00 | 28,550.00 | 29,550.00 | 29,550.00 | 4.05% | 9,933 |
| Mar 24, 2026 | 29,000.00 | 29,100.00 | 27,750.00 | 28,400.00 | 28,400.00 | -1.73% | 17,119 |
| Mar 23, 2026 | 28,250.00 | 29,400.00 | 27,900.00 | 28,900.00 | 28,900.00 | -1.37% | 12,744 |
| Mar 20, 2026 | 29,800.00 | 30,000.00 | 29,000.00 | 29,300.00 | 29,300.00 | -2.33% | 13,416 |
| Mar 19, 2026 | 29,700.00 | 30,650.00 | 29,400.00 | 30,000.00 | 30,000.00 | -0.66% | 10,097 |
| Mar 18, 2026 | 30,900.00 | 31,200.00 | 29,600.00 | 30,200.00 | 30,200.00 | -2.42% | 27,458 |
| Mar 17, 2026 | 31,050.00 | 31,500.00 | 30,000.00 | 30,950.00 | 30,950.00 | -0.80% | 30,925 |
| Mar 16, 2026 | 31,300.00 | 31,800.00 | 30,500.00 | 31,200.00 | 31,200.00 | 1.79% | 19,356 |
| Mar 13, 2026 | 29,050.00 | 30,850.00 | 28,350.00 | 30,650.00 | 30,650.00 | 4.79% | 26,407 |
| Mar 12, 2026 | 29,650.00 | 29,650.00 | 28,600.00 | 29,250.00 | 29,250.00 | -2.01% | 14,746 |
| Mar 11, 2026 | 29,300.00 | 30,300.00 | 28,200.00 | 29,850.00 | 29,850.00 | 2.93% | 10,549 |
| Mar 10, 2026 | 27,300.00 | 29,000.00 | 27,200.00 | 29,000.00 | 29,000.00 | 9.85% | 16,019 |
| Mar 9, 2026 | 28,350.00 | 28,350.00 | 26,050.00 | 26,400.00 | 26,400.00 | -8.81% | 7,908 |
| 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 |