UJU Electronics Co. Ltd (KOSDAQ:065680)
South Korea · Delayed Price · Currency is KRW 41,950
+1,650 (4.09%)
At close: Sep 15, 2025
UJU Electronics Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 41,250.00 | 41,850.00 | 40,450.00 | 40,750.00 | 40,750.00 | 0.12% | 14,134 |
| Aug 12, 2025 | 40,700.00 | 42,300.00 | 39,200.00 | 40,700.00 | 40,700.00 | -0.97% | 29,259 |
| Aug 11, 2025 | 42,400.00 | 42,600.00 | 40,700.00 | 41,100.00 | 41,100.00 | -2.72% | 17,413 |
| Aug 8, 2025 | 42,050.00 | 42,750.00 | 41,650.00 | 42,250.00 | 42,250.00 | -0.35% | 15,592 |
| Aug 7, 2025 | 42,000.00 | 42,650.00 | 41,650.00 | 42,400.00 | 42,400.00 | 1.19% | 7,649 |
| Aug 6, 2025 | 42,000.00 | 42,500.00 | 41,750.00 | 41,900.00 | 41,900.00 | -0.24% | 11,651 |
| Aug 5, 2025 | 42,200.00 | 42,950.00 | 41,200.00 | 42,000.00 | 42,000.00 | -0.59% | 20,727 |
| Aug 4, 2025 | 42,150.00 | 42,900.00 | 41,700.00 | 42,250.00 | 42,250.00 | 0.24% | 18,398 |
| Aug 1, 2025 | 43,500.00 | 43,750.00 | 42,100.00 | 42,150.00 | 42,150.00 | -4.85% | 23,815 |
| Jul 31, 2025 | 43,100.00 | 44,600.00 | 42,700.00 | 44,300.00 | 44,300.00 | 2.31% | 19,018 |
| Jul 30, 2025 | 43,500.00 | 44,200.00 | 42,600.00 | 43,300.00 | 43,300.00 | -0.92% | 27,778 |
| Jul 29, 2025 | 41,800.00 | 43,800.00 | 41,150.00 | 43,700.00 | 43,700.00 | 4.67% | 47,265 |
| Jul 28, 2025 | 41,700.00 | 42,500.00 | 40,400.00 | 41,750.00 | 41,750.00 | 0.12% | 41,245 |
| Jul 25, 2025 | 41,550.00 | 42,000.00 | 40,650.00 | 41,700.00 | 41,700.00 | 0.36% | 19,078 |
| Jul 24, 2025 | 42,600.00 | 43,950.00 | 40,200.00 | 41,550.00 | 41,550.00 | -4.48% | 83,509 |
| Jul 23, 2025 | 43,950.00 | 43,950.00 | 42,700.00 | 43,500.00 | 43,500.00 | -1.25% | 23,904 |
| Jul 22, 2025 | 43,900.00 | 45,250.00 | 43,050.00 | 44,050.00 | 44,050.00 | -1.34% | 43,595 |
| Jul 21, 2025 | 44,200.00 | 45,800.00 | 43,750.00 | 44,650.00 | 44,650.00 | 1.02% | 22,637 |
| Jul 18, 2025 | 44,450.00 | 45,200.00 | 43,100.00 | 44,200.00 | 44,200.00 | -0.56% | 22,709 |
| Jul 17, 2025 | 42,900.00 | 46,000.00 | 42,600.00 | 44,450.00 | 44,450.00 | 3.37% | 60,395 |
| Jul 16, 2025 | 41,000.00 | 43,800.00 | 41,000.00 | 43,000.00 | 43,000.00 | 5.91% | 87,975 |
| Jul 15, 2025 | 39,600.00 | 41,400.00 | 39,500.00 | 40,600.00 | 40,600.00 | 1.75% | 22,062 |
| Jul 14, 2025 | 40,300.00 | 42,000.00 | 39,700.00 | 39,900.00 | 39,900.00 | -0.99% | 30,697 |
| Jul 11, 2025 | 38,300.00 | 40,600.00 | 38,100.00 | 40,300.00 | 40,300.00 | 5.64% | 93,177 |
| Jul 10, 2025 | 37,250.00 | 38,300.00 | 37,200.00 | 38,150.00 | 38,150.00 | 2.28% | 35,682 |
| Jul 9, 2025 | 36,800.00 | 37,600.00 | 35,900.00 | 37,300.00 | 37,300.00 | 1.36% | 38,450 |
| Jul 8, 2025 | 34,400.00 | 37,600.00 | 33,750.00 | 36,800.00 | 36,800.00 | 7.13% | 60,110 |
| Jul 7, 2025 | 33,250.00 | 34,800.00 | 32,600.00 | 34,350.00 | 34,350.00 | 3.15% | 38,989 |
| Jul 4, 2025 | 33,700.00 | 33,700.00 | 32,650.00 | 33,300.00 | 33,300.00 | -0.89% | 36,958 |