UJU Electronics Co. Ltd (KOSDAQ:065680)
South Korea · Delayed Price · Currency is KRW 23,600
+50 (0.21%)
Sep 4, 2026, 3:30 PM KST
UJU Electronics Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 24,000.00 | 24,000.00 | 23,250.00 | 23,500.00 | - | -0.21% | 5,563 |
| Sep 3, 2026 | 25,400.00 | 25,500.00 | 23,550.00 | 23,550.00 | 23,550.00 | -7.28% | 15,536 |
| Sep 2, 2026 | 25,850.00 | 25,850.00 | 24,300.00 | 25,400.00 | 25,400.00 | -4.15% | 19,858 |
| Sep 1, 2026 | 25,500.00 | 26,700.00 | 25,100.00 | 26,500.00 | 26,500.00 | 1.92% | 16,989 |
| Aug 31, 2026 | 26,200.00 | 26,200.00 | 24,550.00 | 26,000.00 | 26,000.00 | 1.56% | 13,721 |
| Aug 28, 2026 | 26,650.00 | 27,250.00 | 25,500.00 | 25,600.00 | 25,600.00 | -4.48% | 15,577 |
| Aug 27, 2026 | 23,850.00 | 28,100.00 | 23,650.00 | 26,800.00 | 26,800.00 | 12.37% | 43,139 |
| Aug 26, 2026 | 22,800.00 | 23,850.00 | 21,900.00 | 23,850.00 | 23,850.00 | 5.07% | 12,827 |
| Aug 25, 2026 | 21,650.00 | 22,700.00 | 20,350.00 | 22,700.00 | 22,700.00 | 4.85% | 10,913 |
| Aug 24, 2026 | 22,200.00 | 22,850.00 | 21,400.00 | 21,650.00 | 21,650.00 | -3.56% | 9,593 |
| Aug 21, 2026 | 23,900.00 | 23,900.00 | 22,250.00 | 22,450.00 | 22,450.00 | -6.65% | 12,054 |
| Aug 20, 2026 | 24,350.00 | 24,750.00 | 23,850.00 | 24,050.00 | 24,050.00 | 0.42% | 10,154 |
| Aug 19, 2026 | 26,650.00 | 26,650.00 | 23,750.00 | 23,950.00 | 23,950.00 | -10.13% | 25,480 |
| Aug 18, 2026 | 25,300.00 | 27,750.00 | 23,500.00 | 26,650.00 | 26,650.00 | 5.13% | 38,848 |
| Aug 14, 2026 | 23,900.00 | 25,800.00 | 23,100.00 | 25,350.00 | 25,350.00 | 9.27% | 44,626 |
| Aug 13, 2026 | 23,550.00 | 24,050.00 | 22,950.00 | 23,200.00 | 23,200.00 | -0.22% | 17,992 |
| Aug 12, 2026 | 23,300.00 | 23,550.00 | 22,900.00 | 23,250.00 | 23,250.00 | -0.21% | 12,849 |
| Aug 11, 2026 | 23,600.00 | 23,750.00 | 23,050.00 | 23,300.00 | 23,300.00 | - | 5,701 |
| Aug 10, 2026 | 22,650.00 | 23,450.00 | 22,450.00 | 23,300.00 | 23,300.00 | 5.19% | 6,346 |
| Aug 7, 2026 | 22,500.00 | 23,100.00 | 21,700.00 | 22,150.00 | 22,150.00 | -1.99% | 8,896 |
| Aug 6, 2026 | 23,350.00 | 23,700.00 | 22,450.00 | 22,600.00 | 22,600.00 | -3.83% | 11,126 |
| Aug 5, 2026 | 22,200.00 | 24,000.00 | 22,100.00 | 23,500.00 | 23,500.00 | 8.29% | 18,525 |
| Aug 4, 2026 | 21,950.00 | 22,550.00 | 21,100.00 | 21,700.00 | 21,700.00 | 1.17% | 22,037 |
| Aug 3, 2026 | 21,250.00 | 22,400.00 | 20,700.00 | 21,450.00 | 21,450.00 | 1.90% | 7,035 |
| Jul 31, 2026 | 20,300.00 | 21,400.00 | 20,200.00 | 21,050.00 | 21,050.00 | 6.64% | 15,385 |
| Jul 30, 2026 | 19,600.00 | 21,000.00 | 19,470.00 | 19,740.00 | 19,740.00 | -5.78% | 27,311 |
| Jul 29, 2026 | 23,000.00 | 23,500.00 | 18,800.00 | 20,950.00 | 20,950.00 | -8.71% | 34,070 |
| Jul 28, 2026 | 25,000.00 | 25,050.00 | 22,950.00 | 22,950.00 | 22,950.00 | -8.93% | 10,153 |
| Jul 27, 2026 | 25,850.00 | 25,850.00 | 24,800.00 | 25,200.00 | 25,200.00 | -1.37% | 17,717 |
| Jul 24, 2026 | 26,550.00 | 26,550.00 | 24,550.00 | 25,550.00 | 25,550.00 | -6.07% | 21,709 |
| Jul 23, 2026 | 25,300.00 | 27,550.00 | 24,700.00 | 27,200.00 | 27,200.00 | 6.67% | 19,096 |
| Jul 22, 2026 | 26,350.00 | 27,500.00 | 25,400.00 | 25,500.00 | 25,500.00 | -0.20% | 41,115 |
| Jul 21, 2026 | 26,700.00 | 26,800.00 | 24,450.00 | 25,550.00 | 25,550.00 | -6.92% | 41,132 |
| Jul 20, 2026 | 31,000.00 | 31,000.00 | 27,200.00 | 27,450.00 | 27,450.00 | -11.17% | 42,596 |
| Jul 16, 2026 | 31,050.00 | 31,650.00 | 29,700.00 | 30,900.00 | 30,900.00 | -2.52% | 16,596 |
| Jul 15, 2026 | 29,850.00 | 32,350.00 | 28,750.00 | 31,700.00 | 31,700.00 | 6.38% | 29,554 |
| Jul 14, 2026 | 27,550.00 | 29,800.00 | 25,950.00 | 29,800.00 | 29,800.00 | 7.97% | 22,316 |
| Jul 13, 2026 | 29,100.00 | 29,850.00 | 26,600.00 | 27,600.00 | 27,600.00 | -7.23% | 27,399 |
| Jul 10, 2026 | 26,600.00 | 29,750.00 | 26,600.00 | 29,750.00 | 29,750.00 | 11.01% | 29,747 |
| Jul 9, 2026 | 26,400.00 | 28,750.00 | 26,400.00 | 26,800.00 | 26,800.00 | -0.92% | 31,615 |
| Jul 8, 2026 | 27,450.00 | 28,150.00 | 26,000.00 | 27,050.00 | 27,050.00 | -1.10% | 25,560 |
| Jul 7, 2026 | 27,000.00 | 29,750.00 | 26,250.00 | 27,350.00 | 27,350.00 | -1.97% | 21,027 |
| Jul 6, 2026 | 28,900.00 | 29,350.00 | 27,200.00 | 27,900.00 | 27,900.00 | -5.58% | 18,385 |
| Jul 3, 2026 | 28,800.00 | 29,800.00 | 26,800.00 | 29,550.00 | 29,550.00 | 4.23% | 31,529 |
| Jul 2, 2026 | 32,050.00 | 32,300.00 | 27,800.00 | 28,350.00 | 28,350.00 | -14.35% | 25,955 |
| Jul 1, 2026 | 32,350.00 | 33,500.00 | 31,250.00 | 33,100.00 | 33,100.00 | 2.95% | 28,604 |
| Jun 30, 2026 | 30,300.00 | 32,800.00 | 30,300.00 | 32,150.00 | 32,150.00 | 3.04% | 27,232 |
| Jun 29, 2026 | 28,850.00 | 31,700.00 | 28,400.00 | 31,200.00 | 31,200.00 | 7.96% | 19,276 |
| Jun 26, 2026 | 29,500.00 | 30,500.00 | 27,900.00 | 28,900.00 | 28,900.00 | -4.30% | 30,692 |
| Jun 25, 2026 | 30,950.00 | 31,750.00 | 29,500.00 | 30,200.00 | 30,200.00 | -0.33% | 9,582 |