U.I.Display Co.,Ltd. (KOSDAQ:069330)
South Korea
· Delayed Price · Currency is KRW 1,169.00
+11.00 (0.95%)
At close: Dec 5, 2025
U.I.Display Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,158.00 | 1,169.00 | 1,158.00 | 1,169.00 | 1,169.00 | 0.95% | 31,141 |
| Dec 4, 2025 | 1,176.00 | 1,187.00 | 1,138.00 | 1,158.00 | 1,158.00 | -2.44% | 23,414 |
| Dec 3, 2025 | 1,183.00 | 1,190.00 | 1,169.00 | 1,187.00 | 1,187.00 | 0.34% | 39,855 |
| Dec 2, 2025 | 1,176.00 | 1,198.00 | 1,163.00 | 1,183.00 | 1,183.00 | 0.60% | 56,563 |
| Dec 1, 2025 | 1,174.00 | 1,177.00 | 1,157.00 | 1,176.00 | 1,176.00 | -0.08% | 57,096 |
| Nov 28, 2025 | 1,175.00 | 1,177.00 | 1,103.00 | 1,177.00 | 1,177.00 | - | 52,228 |
| Nov 27, 2025 | 1,170.00 | 1,180.00 | 1,111.00 | 1,177.00 | 1,177.00 | -0.25% | 27,682 |
| Nov 26, 2025 | 1,153.00 | 1,181.00 | 1,137.00 | 1,180.00 | 1,180.00 | 2.34% | 56,007 |
| Nov 25, 2025 | 1,136.00 | 1,176.00 | 1,121.00 | 1,153.00 | 1,153.00 | 1.50% | 45,764 |
| Nov 24, 2025 | 1,142.00 | 1,149.00 | 1,125.00 | 1,136.00 | 1,136.00 | -0.53% | 62,882 |
| Nov 21, 2025 | 1,147.00 | 1,147.00 | 1,113.00 | 1,142.00 | 1,142.00 | -0.44% | 49,917 |
| Nov 20, 2025 | 1,147.00 | 1,147.00 | 1,125.00 | 1,147.00 | 1,147.00 | - | 42,660 |
| Nov 19, 2025 | 1,156.00 | 1,156.00 | 1,109.00 | 1,147.00 | 1,147.00 | -0.78% | 41,282 |
| Nov 18, 2025 | 1,141.00 | 1,159.00 | 1,124.00 | 1,156.00 | 1,156.00 | 1.31% | 67,533 |
| Nov 17, 2025 | 1,059.00 | 1,164.00 | 1,056.00 | 1,141.00 | 1,141.00 | 8.05% | 399,172 |
| Nov 14, 2025 | 1,048.00 | 1,056.00 | 1,035.00 | 1,056.00 | 1,056.00 | 0.76% | 20,079 |
| Nov 13, 2025 | 1,047.00 | 1,056.00 | 1,042.00 | 1,048.00 | 1,048.00 | 0.10% | 74,938 |
| Nov 12, 2025 | 1,050.00 | 1,051.00 | 1,038.00 | 1,047.00 | 1,047.00 | -0.29% | 25,013 |
| Nov 11, 2025 | 1,048.00 | 1,051.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.19% | 20,250 |
| Nov 10, 2025 | 1,043.00 | 1,050.00 | 1,030.00 | 1,048.00 | 1,048.00 | 0.48% | 27,885 |
| Nov 7, 2025 | 1,049.00 | 1,057.00 | 1,039.00 | 1,043.00 | 1,043.00 | -0.38% | 33,925 |
| Nov 6, 2025 | 1,048.00 | 1,051.00 | 1,039.00 | 1,047.00 | 1,047.00 | -1.04% | 34,114 |
| Nov 5, 2025 | 1,069.00 | 1,077.00 | 1,055.00 | 1,058.00 | 1,058.00 | -1.03% | 26,327 |
| Nov 4, 2025 | 1,079.00 | 1,089.00 | 1,045.00 | 1,069.00 | 1,069.00 | -1.84% | 58,003 |
| Nov 3, 2025 | 1,100.00 | 1,126.00 | 1,010.00 | 1,089.00 | 1,089.00 | -1.00% | 131,819 |
| Oct 31, 2025 | 1,092.00 | 1,105.00 | 1,087.00 | 1,100.00 | 1,100.00 | -0.99% | 33,475 |
| Oct 30, 2025 | 1,137.00 | 1,137.00 | 1,103.00 | 1,111.00 | 1,111.00 | -1.24% | 31,547 |
| Oct 29, 2025 | 1,119.00 | 1,140.00 | 1,109.00 | 1,125.00 | 1,125.00 | 0.54% | 81,005 |
| Oct 28, 2025 | 1,116.00 | 1,120.00 | 1,107.00 | 1,119.00 | 1,119.00 | 0.27% | 34,506 |
| Oct 27, 2025 | 1,121.00 | 1,124.00 | 1,103.00 | 1,116.00 | 1,116.00 | 0.09% | 62,273 |
| Oct 24, 2025 | 1,132.00 | 1,135.00 | 1,109.00 | 1,115.00 | 1,115.00 | -1.59% | 63,161 |
| Oct 23, 2025 | 1,141.00 | 1,151.00 | 1,125.00 | 1,133.00 | 1,133.00 | -0.70% | 56,315 |
| Oct 22, 2025 | 1,147.00 | 1,153.00 | 1,135.00 | 1,141.00 | 1,141.00 | -0.52% | 45,972 |
| Oct 21, 2025 | 1,162.00 | 1,176.00 | 1,147.00 | 1,147.00 | 1,147.00 | -2.47% | 47,656 |
| Oct 20, 2025 | 1,178.00 | 1,180.00 | 1,156.00 | 1,176.00 | 1,176.00 | -0.34% | 38,977 |
| Oct 17, 2025 | 1,180.00 | 1,186.00 | 1,170.00 | 1,180.00 | 1,180.00 | - | 24,450 |
| Oct 16, 2025 | 1,182.00 | 1,189.00 | 1,171.00 | 1,180.00 | 1,180.00 | -0.17% | 36,444 |
| Oct 15, 2025 | 1,187.00 | 1,191.00 | 1,174.00 | 1,182.00 | 1,182.00 | -0.59% | 63,199 |
| Oct 14, 2025 | 1,188.00 | 1,198.00 | 1,178.00 | 1,189.00 | 1,189.00 | -0.83% | 62,874 |
| Oct 13, 2025 | 1,212.00 | 1,215.00 | 1,182.00 | 1,199.00 | 1,199.00 | -1.32% | 32,458 |
| Oct 10, 2025 | 1,230.00 | 1,237.00 | 1,199.00 | 1,215.00 | 1,215.00 | -1.78% | 43,301 |
| Oct 2, 2025 | 1,208.00 | 1,248.00 | 1,207.00 | 1,237.00 | 1,237.00 | 2.40% | 40,240 |
| Oct 1, 2025 | 1,207.00 | 1,250.00 | 1,201.00 | 1,208.00 | 1,208.00 | 0.08% | 86,624 |
| Sep 30, 2025 | 1,203.00 | 1,219.00 | 1,198.00 | 1,207.00 | 1,207.00 | 0.33% | 29,664 |
| Sep 29, 2025 | 1,208.00 | 1,222.00 | 1,192.00 | 1,203.00 | 1,203.00 | -2.12% | 49,951 |
| Sep 26, 2025 | 1,269.00 | 1,269.00 | 1,215.00 | 1,229.00 | 1,229.00 | -1.13% | 169,342 |
| Sep 25, 2025 | 1,187.00 | 1,244.00 | 1,186.00 | 1,243.00 | 1,243.00 | 3.58% | 129,350 |
| Sep 24, 2025 | 1,186.00 | 1,207.00 | 1,184.00 | 1,200.00 | 1,200.00 | 1.27% | 34,217 |
| Sep 23, 2025 | 1,173.00 | 1,192.00 | 1,170.00 | 1,185.00 | 1,185.00 | 1.28% | 34,157 |
| Sep 22, 2025 | 1,210.00 | 1,225.00 | 1,170.00 | 1,170.00 | 1,170.00 | -4.96% | 85,297 |
| Sep 19, 2025 | 1,231.00 | 1,234.00 | 1,207.00 | 1,231.00 | 1,231.00 | - | 58,467 |
| Sep 18, 2025 | 1,202.00 | 1,235.00 | 1,199.00 | 1,231.00 | 1,231.00 | 2.58% | 123,662 |
| Sep 17, 2025 | 1,198.00 | 1,210.00 | 1,187.00 | 1,200.00 | 1,200.00 | 0.17% | 18,186 |
| Sep 16, 2025 | 1,198.00 | 1,201.00 | 1,184.00 | 1,198.00 | 1,198.00 | -0.25% | 50,897 |
| Sep 15, 2025 | 1,201.00 | 1,213.00 | 1,196.00 | 1,201.00 | 1,201.00 | - | 22,947 |
| Sep 12, 2025 | 1,181.00 | 1,204.00 | 1,181.00 | 1,201.00 | 1,201.00 | 2.13% | 50,583 |
| Sep 11, 2025 | 1,175.00 | 1,204.00 | 1,175.00 | 1,176.00 | 1,176.00 | 0.09% | 39,487 |
| Sep 10, 2025 | 1,155.00 | 1,183.00 | 1,155.00 | 1,175.00 | 1,175.00 | 1.73% | 19,808 |
| Sep 9, 2025 | 1,172.00 | 1,185.00 | 1,119.00 | 1,155.00 | 1,155.00 | -1.45% | 70,535 |
| Sep 8, 2025 | 1,168.00 | 1,179.00 | 1,162.00 | 1,172.00 | 1,172.00 | -0.59% | 21,445 |
| Sep 5, 2025 | 1,182.00 | 1,187.00 | 1,172.00 | 1,179.00 | 1,179.00 | -0.25% | 54,024 |
| Sep 4, 2025 | 1,171.00 | 1,182.00 | 1,162.00 | 1,182.00 | 1,182.00 | 0.94% | 41,849 |
| Sep 3, 2025 | 1,160.00 | 1,174.00 | 1,148.00 | 1,171.00 | 1,171.00 | 0.95% | 36,456 |
| Sep 2, 2025 | 1,129.00 | 1,160.00 | 1,127.00 | 1,160.00 | 1,160.00 | 1.93% | 32,323 |
| Sep 1, 2025 | 1,146.00 | 1,146.00 | 1,127.00 | 1,138.00 | 1,138.00 | -0.70% | 32,234 |
| Aug 29, 2025 | 1,151.00 | 1,151.00 | 1,140.00 | 1,146.00 | 1,146.00 | -0.43% | 16,240 |
| Aug 28, 2025 | 1,156.00 | 1,159.00 | 1,136.00 | 1,151.00 | 1,151.00 | -0.95% | 24,141 |
| Aug 27, 2025 | 1,160.00 | 1,168.00 | 1,157.00 | 1,162.00 | 1,162.00 | 0.17% | 17,362 |
| Aug 26, 2025 | 1,171.00 | 1,171.00 | 1,148.00 | 1,160.00 | 1,160.00 | -0.94% | 17,773 |
| Aug 25, 2025 | 1,177.00 | 1,177.00 | 1,160.00 | 1,171.00 | 1,171.00 | 0.52% | 11,498 |
| Aug 22, 2025 | 1,159.00 | 1,169.00 | 1,142.00 | 1,165.00 | 1,165.00 | -0.26% | 18,591 |
| Aug 21, 2025 | 1,163.00 | 1,170.00 | 1,159.00 | 1,168.00 | 1,168.00 | -0.51% | 16,321 |
| Aug 20, 2025 | 1,174.00 | 1,177.00 | 1,151.00 | 1,174.00 | 1,174.00 | -0.93% | 29,271 |
| Aug 19, 2025 | 1,165.00 | 1,186.00 | 1,160.00 | 1,185.00 | 1,185.00 | 0.77% | 34,555 |
| Aug 18, 2025 | 1,178.00 | 1,189.00 | 1,148.00 | 1,176.00 | 1,176.00 | 0.51% | 50,754 |
| Aug 14, 2025 | 1,153.00 | 1,178.00 | 1,153.00 | 1,170.00 | 1,170.00 | 0.60% | 48,952 |
| Aug 13, 2025 | 1,163.00 | 1,180.00 | 1,143.00 | 1,163.00 | 1,163.00 | - | 31,461 |
| Aug 12, 2025 | 1,164.00 | 1,183.00 | 1,154.00 | 1,163.00 | 1,163.00 | -0.09% | 28,399 |
| Aug 11, 2025 | 1,140.00 | 1,164.00 | 1,140.00 | 1,164.00 | 1,164.00 | 2.11% | 140,296 |
| Aug 8, 2025 | 1,138.00 | 1,149.00 | 1,135.00 | 1,140.00 | 1,140.00 | 0.18% | 26,215 |
| Aug 7, 2025 | 1,137.00 | 1,156.00 | 1,126.00 | 1,138.00 | 1,138.00 | 0.53% | 59,270 |
| Aug 6, 2025 | 1,204.00 | 1,241.00 | 1,097.00 | 1,132.00 | 1,132.00 | -1.57% | 417,228 |
| Aug 5, 2025 | 1,140.00 | 1,161.00 | 1,135.00 | 1,150.00 | 1,150.00 | 0.88% | 15,882 |
| Aug 4, 2025 | 1,130.00 | 1,154.00 | 1,120.00 | 1,140.00 | 1,140.00 | -0.26% | 34,359 |
| Aug 1, 2025 | 1,154.00 | 1,154.00 | 1,114.00 | 1,143.00 | 1,143.00 | -1.04% | 61,767 |
| Jul 31, 2025 | 1,150.00 | 1,166.00 | 1,145.00 | 1,155.00 | 1,155.00 | 0.43% | 21,278 |
| Jul 30, 2025 | 1,137.00 | 1,162.00 | 1,137.00 | 1,150.00 | 1,150.00 | -0.26% | 21,989 |
| Jul 29, 2025 | 1,155.00 | 1,165.00 | 1,127.00 | 1,153.00 | 1,153.00 | -0.17% | 20,065 |
| Jul 28, 2025 | 1,150.00 | 1,156.00 | 1,136.00 | 1,155.00 | 1,155.00 | 0.43% | 41,523 |
| Jul 25, 2025 | 1,152.00 | 1,165.00 | 1,145.00 | 1,150.00 | 1,150.00 | -1.46% | 25,643 |
| Jul 24, 2025 | 1,172.00 | 1,172.00 | 1,158.00 | 1,167.00 | 1,167.00 | -0.51% | 11,584 |
| Jul 23, 2025 | 1,178.00 | 1,178.00 | 1,160.00 | 1,173.00 | 1,173.00 | -0.51% | 14,891 |
| Jul 22, 2025 | 1,183.00 | 1,188.00 | 1,156.00 | 1,179.00 | 1,179.00 | 0.08% | 52,041 |
| Jul 21, 2025 | 1,177.00 | 1,188.00 | 1,171.00 | 1,178.00 | 1,178.00 | 0.60% | 25,875 |
| Jul 18, 2025 | 1,198.00 | 1,198.00 | 1,160.00 | 1,171.00 | 1,171.00 | -0.51% | 55,731 |
| Jul 17, 2025 | 1,202.00 | 1,204.00 | 1,164.00 | 1,177.00 | 1,177.00 | -0.42% | 36,305 |
| Jul 16, 2025 | 1,199.00 | 1,199.00 | 1,177.00 | 1,182.00 | 1,182.00 | -0.76% | 19,593 |
| Jul 15, 2025 | 1,202.00 | 1,202.00 | 1,171.00 | 1,191.00 | 1,191.00 | -0.50% | 27,403 |
| Jul 14, 2025 | 1,194.00 | 1,203.00 | 1,185.00 | 1,197.00 | 1,197.00 | 0.25% | 33,765 |
| Jul 11, 2025 | 1,183.00 | 1,194.00 | 1,170.00 | 1,194.00 | 1,194.00 | 0.93% | 28,880 |