UJU Electronics Co. Ltd (KOSDAQ:065680)
South Korea · Delayed Price · Currency is KRW 39,300
-1,600 (-3.91%)
Last updated: Oct 31, 2025, 1:10 PM KST
UJU Electronics Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 38,000.00 | 41,350.00 | 36,550.00 | 40,900.00 | 40,900.00 | 8.06% | 61,121 |
| Oct 29, 2025 | 36,000.00 | 39,500.00 | 35,900.00 | 37,850.00 | 37,850.00 | 5.58% | 114,455 |
| Oct 28, 2025 | 35,900.00 | 36,500.00 | 35,150.00 | 35,850.00 | 35,850.00 | -1.38% | 16,564 |
| Oct 27, 2025 | 35,200.00 | 36,500.00 | 34,500.00 | 36,350.00 | 36,350.00 | 2.39% | 38,131 |
| Oct 24, 2025 | 35,650.00 | 36,500.00 | 34,500.00 | 35,500.00 | 35,500.00 | -0.42% | 35,644 |
| Oct 23, 2025 | 35,300.00 | 36,100.00 | 33,900.00 | 35,650.00 | 35,650.00 | 0.99% | 27,696 |
| Oct 22, 2025 | 33,900.00 | 35,600.00 | 32,650.00 | 35,300.00 | 35,300.00 | 3.98% | 51,818 |
| Oct 21, 2025 | 35,500.00 | 36,000.00 | 33,800.00 | 33,950.00 | 33,950.00 | -4.37% | 44,356 |
| Oct 20, 2025 | 36,400.00 | 36,650.00 | 35,500.00 | 35,500.00 | 35,500.00 | -2.61% | 17,734 |
| Oct 17, 2025 | 37,100.00 | 37,100.00 | 35,550.00 | 36,450.00 | 36,450.00 | -1.35% | 46,653 |
| Oct 16, 2025 | 37,150.00 | 37,700.00 | 36,650.00 | 36,950.00 | 36,950.00 | -0.54% | 31,999 |
| Oct 15, 2025 | 37,200.00 | 37,400.00 | 35,450.00 | 37,150.00 | 37,150.00 | -0.13% | 57,469 |
| Oct 14, 2025 | 38,300.00 | 39,700.00 | 36,500.00 | 37,200.00 | 37,200.00 | -2.87% | 28,155 |
| Oct 13, 2025 | 38,000.00 | 38,450.00 | 37,400.00 | 38,300.00 | 38,300.00 | -1.54% | 25,788 |
| Oct 10, 2025 | 38,700.00 | 39,150.00 | 37,300.00 | 38,900.00 | 38,900.00 | 0.52% | 39,899 |
| Oct 2, 2025 | 38,900.00 | 39,800.00 | 37,600.00 | 38,700.00 | 38,700.00 | 0.91% | 31,874 |
| Oct 1, 2025 | 37,600.00 | 38,700.00 | 37,050.00 | 38,350.00 | 38,350.00 | 0.52% | 27,128 |
| Sep 30, 2025 | 38,000.00 | 38,250.00 | 36,100.00 | 38,150.00 | 38,150.00 | 1.73% | 36,569 |
| Sep 29, 2025 | 38,500.00 | 38,850.00 | 36,400.00 | 37,500.00 | 37,500.00 | -2.60% | 41,964 |
| Sep 26, 2025 | 41,650.00 | 41,650.00 | 38,050.00 | 38,500.00 | 38,500.00 | -7.56% | 53,292 |
| Sep 25, 2025 | 41,400.00 | 42,200.00 | 41,050.00 | 41,650.00 | 41,650.00 | 0.60% | 15,910 |
| Sep 24, 2025 | 42,900.00 | 42,900.00 | 40,750.00 | 41,400.00 | 41,400.00 | -1.90% | 22,363 |
| Sep 23, 2025 | 42,000.00 | 43,000.00 | 41,500.00 | 42,200.00 | 42,200.00 | 0.96% | 46,056 |
| Sep 22, 2025 | 41,850.00 | 42,750.00 | 41,300.00 | 41,800.00 | 41,800.00 | -0.12% | 11,202 |
| Sep 19, 2025 | 42,100.00 | 42,500.00 | 41,000.00 | 41,850.00 | 41,850.00 | -0.48% | 14,901 |
| Sep 18, 2025 | 40,650.00 | 42,050.00 | 40,400.00 | 42,050.00 | 42,050.00 | 2.56% | 15,133 |
| Sep 17, 2025 | 41,650.00 | 42,150.00 | 40,450.00 | 41,000.00 | 41,000.00 | -1.56% | 21,325 |
| Sep 16, 2025 | 41,850.00 | 42,550.00 | 40,100.00 | 41,650.00 | 41,650.00 | -0.72% | 30,648 |
| Sep 15, 2025 | 41,350.00 | 42,150.00 | 39,500.00 | 41,950.00 | 41,950.00 | 4.09% | 39,090 |
| Sep 12, 2025 | 37,000.00 | 41,000.00 | 37,000.00 | 40,300.00 | 40,300.00 | 10.71% | 75,840 |
| Sep 11, 2025 | 37,100.00 | 38,000.00 | 35,850.00 | 36,400.00 | 36,400.00 | -2.67% | 46,683 |
| Sep 10, 2025 | 37,100.00 | 37,900.00 | 36,700.00 | 37,400.00 | 37,400.00 | 0.81% | 13,406 |
| Sep 9, 2025 | 37,350.00 | 37,650.00 | 36,650.00 | 37,100.00 | 37,100.00 | -0.67% | 12,441 |
| Sep 8, 2025 | 37,350.00 | 38,100.00 | 36,750.00 | 37,350.00 | 37,350.00 | -0.13% | 17,542 |
| Sep 5, 2025 | 37,650.00 | 38,200.00 | 36,750.00 | 37,400.00 | 37,400.00 | -0.40% | 11,817 |
| Sep 4, 2025 | 37,750.00 | 38,650.00 | 37,500.00 | 37,550.00 | 37,550.00 | -0.53% | 12,697 |
| Sep 3, 2025 | 37,000.00 | 37,900.00 | 36,400.00 | 37,750.00 | 37,750.00 | 1.75% | 18,562 |
| Sep 2, 2025 | 38,300.00 | 38,300.00 | 36,550.00 | 37,100.00 | 37,100.00 | -3.13% | 35,011 |
| Sep 1, 2025 | 39,700.00 | 39,900.00 | 37,450.00 | 38,300.00 | 38,300.00 | -3.53% | 12,720 |
| Aug 29, 2025 | 40,450.00 | 41,000.00 | 39,300.00 | 39,700.00 | 39,700.00 | -0.50% | 11,717 |
| Aug 28, 2025 | 40,450.00 | 40,450.00 | 39,550.00 | 39,900.00 | 39,900.00 | 0.13% | 11,190 |
| Aug 27, 2025 | 38,850.00 | 40,450.00 | 38,200.00 | 39,850.00 | 39,850.00 | 2.57% | 31,928 |
| Aug 26, 2025 | 38,850.00 | 39,100.00 | 38,150.00 | 38,850.00 | 38,850.00 | -1.02% | 10,473 |
| Aug 25, 2025 | 40,100.00 | 40,900.00 | 39,000.00 | 39,250.00 | 39,250.00 | -1.63% | 18,511 |
| Aug 22, 2025 | 39,800.00 | 40,850.00 | 38,850.00 | 39,900.00 | 39,900.00 | 0.13% | 22,948 |
| Aug 21, 2025 | 40,350.00 | 40,550.00 | 39,300.00 | 39,850.00 | 39,850.00 | -1.60% | 16,256 |
| Aug 20, 2025 | 40,950.00 | 40,950.00 | 36,100.00 | 40,500.00 | 40,500.00 | -2.88% | 108,519 |
| Aug 19, 2025 | 42,300.00 | 42,700.00 | 40,100.00 | 41,700.00 | 41,700.00 | -1.30% | 55,044 |
| Aug 18, 2025 | 41,850.00 | 44,000.00 | 41,050.00 | 42,250.00 | 42,250.00 | 0.36% | 66,065 |
| Aug 14, 2025 | 40,500.00 | 42,750.00 | 40,100.00 | 42,100.00 | 42,100.00 | 3.31% | 22,667 |