UJU Electronics Co. Ltd (KOSDAQ:065680)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202538,000.0041,350.0036,550.0040,900.0040,900.008.06%61,121
Oct 29, 202536,000.0039,500.0035,900.0037,850.0037,850.005.58%114,455
Oct 28, 202535,900.0036,500.0035,150.0035,850.0035,850.00-1.38%16,564
Oct 27, 202535,200.0036,500.0034,500.0036,350.0036,350.002.39%38,131
Oct 24, 202535,650.0036,500.0034,500.0035,500.0035,500.00-0.42%35,644
Oct 23, 202535,300.0036,100.0033,900.0035,650.0035,650.000.99%27,696
Oct 22, 202533,900.0035,600.0032,650.0035,300.0035,300.003.98%51,818
Oct 21, 202535,500.0036,000.0033,800.0033,950.0033,950.00-4.37%44,356
Oct 20, 202536,400.0036,650.0035,500.0035,500.0035,500.00-2.61%17,734
Oct 17, 202537,100.0037,100.0035,550.0036,450.0036,450.00-1.35%46,653
Oct 16, 202537,150.0037,700.0036,650.0036,950.0036,950.00-0.54%31,999
Oct 15, 202537,200.0037,400.0035,450.0037,150.0037,150.00-0.13%57,469
Oct 14, 202538,300.0039,700.0036,500.0037,200.0037,200.00-2.87%28,155
Oct 13, 202538,000.0038,450.0037,400.0038,300.0038,300.00-1.54%25,788
Oct 10, 202538,700.0039,150.0037,300.0038,900.0038,900.000.52%39,899
Oct 2, 202538,900.0039,800.0037,600.0038,700.0038,700.000.91%31,874
Oct 1, 202537,600.0038,700.0037,050.0038,350.0038,350.000.52%27,128
Sep 30, 202538,000.0038,250.0036,100.0038,150.0038,150.001.73%36,569
Sep 29, 202538,500.0038,850.0036,400.0037,500.0037,500.00-2.60%41,964
Sep 26, 202541,650.0041,650.0038,050.0038,500.0038,500.00-7.56%53,292
Sep 25, 202541,400.0042,200.0041,050.0041,650.0041,650.000.60%15,910
Sep 24, 202542,900.0042,900.0040,750.0041,400.0041,400.00-1.90%22,363
Sep 23, 202542,000.0043,000.0041,500.0042,200.0042,200.000.96%46,056
Sep 22, 202541,850.0042,750.0041,300.0041,800.0041,800.00-0.12%11,202
Sep 19, 202542,100.0042,500.0041,000.0041,850.0041,850.00-0.48%14,901
Sep 18, 202540,650.0042,050.0040,400.0042,050.0042,050.002.56%15,133
Sep 17, 202541,650.0042,150.0040,450.0041,000.0041,000.00-1.56%21,325
Sep 16, 202541,850.0042,550.0040,100.0041,650.0041,650.00-0.72%30,648
Sep 15, 202541,350.0042,150.0039,500.0041,950.0041,950.004.09%39,090
Sep 12, 202537,000.0041,000.0037,000.0040,300.0040,300.0010.71%75,840
Sep 11, 202537,100.0038,000.0035,850.0036,400.0036,400.00-2.67%46,683
Sep 10, 202537,100.0037,900.0036,700.0037,400.0037,400.000.81%13,406
Sep 9, 202537,350.0037,650.0036,650.0037,100.0037,100.00-0.67%12,441
Sep 8, 202537,350.0038,100.0036,750.0037,350.0037,350.00-0.13%17,542
Sep 5, 202537,650.0038,200.0036,750.0037,400.0037,400.00-0.40%11,817
Sep 4, 202537,750.0038,650.0037,500.0037,550.0037,550.00-0.53%12,697
Sep 3, 202537,000.0037,900.0036,400.0037,750.0037,750.001.75%18,562
Sep 2, 202538,300.0038,300.0036,550.0037,100.0037,100.00-3.13%35,011
Sep 1, 202539,700.0039,900.0037,450.0038,300.0038,300.00-3.53%12,720
Aug 29, 202540,450.0041,000.0039,300.0039,700.0039,700.00-0.50%11,717
Aug 28, 202540,450.0040,450.0039,550.0039,900.0039,900.000.13%11,190
Aug 27, 202538,850.0040,450.0038,200.0039,850.0039,850.002.57%31,928
Aug 26, 202538,850.0039,100.0038,150.0038,850.0038,850.00-1.02%10,473
Aug 25, 202540,100.0040,900.0039,000.0039,250.0039,250.00-1.63%18,511
Aug 22, 202539,800.0040,850.0038,850.0039,900.0039,900.000.13%22,948
Aug 21, 202540,350.0040,550.0039,300.0039,850.0039,850.00-1.60%16,256
Aug 20, 202540,950.0040,950.0036,100.0040,500.0040,500.00-2.88%108,519
Aug 19, 202542,300.0042,700.0040,100.0041,700.0041,700.00-1.30%55,044
Aug 18, 202541,850.0044,000.0041,050.0042,250.0042,250.000.36%66,065
Aug 14, 202540,500.0042,750.0040,100.0042,100.0042,100.003.31%22,667