UJU Electronics Co. Ltd (KOSDAQ:065680)
South Korea · Delayed Price · Currency is KRW 38,700
-1,150 (-2.89%)
May 20, 2026, 3:30 PM KST
UJU Electronics Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 38,550.00 | 39,050.00 | 36,150.00 | 38,700.00 | 38,700.00 | -2.89% | 18,138 |
| May 19, 2026 | 41,750.00 | 42,500.00 | 38,700.00 | 39,850.00 | 39,850.00 | -4.67% | 28,396 |
| May 18, 2026 | 41,500.00 | 42,600.00 | 38,150.00 | 41,800.00 | 41,800.00 | -2.11% | 25,605 |
| May 15, 2026 | 44,550.00 | 45,300.00 | 41,250.00 | 42,700.00 | 42,700.00 | -3.50% | 32,864 |
| May 14, 2026 | 44,950.00 | 45,300.00 | 43,800.00 | 44,250.00 | 44,250.00 | -1.67% | 20,866 |
| May 13, 2026 | 43,350.00 | 45,300.00 | 40,350.00 | 45,000.00 | 45,000.00 | 3.93% | 83,034 |
| May 12, 2026 | 45,650.00 | 45,650.00 | 41,100.00 | 43,300.00 | 43,300.00 | -2.48% | 48,854 |
| May 11, 2026 | 42,500.00 | 44,450.00 | 41,550.00 | 44,400.00 | 44,400.00 | 8.29% | 46,801 |
| May 8, 2026 | 37,450.00 | 41,950.00 | 37,100.00 | 41,000.00 | 41,000.00 | 8.18% | 68,123 |
| May 7, 2026 | 38,800.00 | 38,800.00 | 36,500.00 | 37,900.00 | 37,900.00 | -3.68% | 32,088 |
| May 6, 2026 | 39,900.00 | 40,250.00 | 38,900.00 | 39,350.00 | 39,350.00 | -1.63% | 19,897 |
| May 4, 2026 | 39,700.00 | 40,600.00 | 38,550.00 | 40,000.00 | 40,000.00 | 0.76% | 53,560 |
| Apr 30, 2026 | 40,200.00 | 40,250.00 | 38,750.00 | 39,700.00 | 39,700.00 | -0.75% | 19,892 |
| 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 |