Uju Electronics Co., Ltd. 065680
KRX · South Korea · Electronic Technology
KRW 25,300.00-400.00 (-1.56%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 25,300.00 | -1.56% | KRW 25,500.00 | KRW 25,900.00 | KRW 25,100.00 | 6.26K |
| 2026-10-01 | KRW 25,700.00 | +3.84% | KRW 24,800.00 | KRW 25,750.00 | KRW 24,550.00 | 17.87K |
| 2026-09-30 | KRW 24,750.00 | -2.37% | KRW 25,600.00 | KRW 25,600.00 | KRW 24,600.00 | 10.60K |
| 2026-09-29 | KRW 25,350.00 | -4.70% | KRW 26,400.00 | KRW 26,700.00 | KRW 24,600.00 | 14.69K |
| 2026-09-28 | KRW 26,600.00 | -3.45% | KRW 26,950.00 | KRW 26,950.00 | KRW 25,850.00 | 16.62K |
| 2026-09-23 | KRW 27,550.00 | +6.99% | KRW 25,900.00 | KRW 28,450.00 | KRW 25,650.00 | 56.29K |
| 2026-09-22 | KRW 25,750.00 | +16.52% | KRW 22,450.00 | KRW 27,400.00 | KRW 22,450.00 | 147.69K |
| 2026-09-21 | KRW 22,100.00 | -0.45% | KRW 22,200.00 | KRW 22,250.00 | KRW 21,900.00 | 4.20K |
| 2026-09-18 | KRW 22,200.00 | -2.42% | KRW 23,000.00 | KRW 23,400.00 | KRW 22,100.00 | 6.92K |
| 2026-09-17 | KRW 22,750.00 | +5.08% | KRW 21,700.00 | KRW 23,250.00 | KRW 21,450.00 | 14.47K |
| 2026-09-16 | KRW 21,650.00 | -1.14% | KRW 22,000.00 | KRW 22,000.00 | KRW 21,450.00 | 3.71K |
| 2026-09-15 | KRW 21,900.00 | +0.69% | KRW 21,750.00 | KRW 22,000.00 | KRW 21,400.00 | 4.67K |
| 2026-09-14 | KRW 21,750.00 | -3.12% | KRW 22,450.00 | KRW 22,450.00 | KRW 21,500.00 | 17.23K |
| 2026-09-11 | KRW 22,450.00 | -1.32% | KRW 22,600.00 | KRW 22,800.00 | KRW 22,200.00 | 6.82K |
| 2026-09-10 | KRW 22,750.00 | 0.00% | KRW 22,550.00 | KRW 24,300.00 | KRW 22,150.00 | 22.71K |
| 2026-09-09 | KRW 22,750.00 | -0.87% | KRW 22,800.00 | KRW 23,150.00 | KRW 22,550.00 | 12.28K |
| 2026-09-08 | KRW 22,950.00 | -1.92% | KRW 23,650.00 | KRW 23,650.00 | KRW 22,500.00 | 13.50K |
| 2026-09-07 | KRW 23,400.00 | -0.85% | KRW 23,900.00 | KRW 24,000.00 | KRW 23,000.00 | 14.09K |
| 2026-09-04 | KRW 23,600.00 | +0.21% | KRW 24,000.00 | KRW 24,000.00 | KRW 23,200.00 | 15.30K |
| 2026-09-03 | KRW 23,550.00 | -7.28% | KRW 25,400.00 | KRW 25,500.00 | KRW 23,550.00 | 15.54K |
| 2026-09-02 | KRW 25,400.00 | -4.15% | KRW 25,850.00 | KRW 25,850.00 | KRW 24,300.00 | 19.86K |
| 2026-09-01 | KRW 26,500.00 | +1.92% | KRW 25,500.00 | KRW 26,700.00 | KRW 25,100.00 | 16.99K |
| 2026-08-31 | KRW 26,000.00 | +1.56% | KRW 26,200.00 | KRW 26,200.00 | KRW 24,550.00 | 13.72K |
| 2026-08-28 | KRW 25,600.00 | -4.48% | KRW 26,650.00 | KRW 27,250.00 | KRW 25,500.00 | 15.58K |
| 2026-08-27 | KRW 26,800.00 | +12.37% | KRW 23,850.00 | KRW 28,100.00 | KRW 23,650.00 | 43.14K |
| 2026-08-26 | KRW 23,850.00 | +5.07% | KRW 22,800.00 | KRW 23,850.00 | KRW 21,900.00 | 12.83K |
| 2026-08-25 | KRW 22,700.00 | +4.85% | KRW 21,650.00 | KRW 22,700.00 | KRW 20,350.00 | 10.91K |
| 2026-08-24 | KRW 21,650.00 | -3.56% | KRW 22,200.00 | KRW 22,850.00 | KRW 21,400.00 | 9.59K |
| 2026-08-21 | KRW 22,450.00 | -6.65% | KRW 23,900.00 | KRW 23,900.00 | KRW 22,250.00 | 12.05K |
| 2026-08-20 | KRW 24,050.00 | +0.42% | KRW 24,350.00 | KRW 24,750.00 | KRW 23,850.00 | 10.15K |
| 2026-08-19 | KRW 23,950.00 | -10.13% | KRW 26,650.00 | KRW 26,650.00 | KRW 23,750.00 | 25.48K |
| 2026-08-18 | KRW 26,650.00 | +5.13% | KRW 25,300.00 | KRW 27,750.00 | KRW 23,500.00 | 38.85K |
| 2026-08-14 | KRW 25,350.00 | +9.27% | KRW 23,900.00 | KRW 25,800.00 | KRW 23,100.00 | 44.63K |
| 2026-08-13 | KRW 23,200.00 | -0.22% | KRW 23,550.00 | KRW 24,050.00 | KRW 22,950.00 | 17.99K |
| 2026-08-12 | KRW 23,250.00 | -0.21% | KRW 23,300.00 | KRW 23,550.00 | KRW 22,900.00 | 12.85K |
| 2026-08-11 | KRW 23,300.00 | 0.00% | KRW 23,600.00 | KRW 23,750.00 | KRW 23,050.00 | 5.70K |
| 2026-08-10 | KRW 23,300.00 | +5.19% | KRW 22,650.00 | KRW 23,450.00 | KRW 22,450.00 | 6.35K |
| 2026-08-07 | KRW 22,150.00 | -1.99% | KRW 22,500.00 | KRW 23,100.00 | KRW 21,700.00 | 8.90K |
| 2026-08-06 | KRW 22,600.00 | -3.83% | KRW 23,350.00 | KRW 23,700.00 | KRW 22,450.00 | 11.13K |
| 2026-08-05 | KRW 23,500.00 | +8.29% | KRW 22,200.00 | KRW 24,000.00 | KRW 22,100.00 | 18.53K |
| 2026-08-04 | KRW 21,700.00 | +1.17% | KRW 21,950.00 | KRW 22,550.00 | KRW 21,100.00 | 22.04K |
| 2026-08-03 | KRW 21,450.00 | +1.90% | KRW 21,250.00 | KRW 22,400.00 | KRW 20,700.00 | 7.04K |
| 2026-07-31 | KRW 21,050.00 | +6.64% | KRW 20,300.00 | KRW 21,400.00 | KRW 20,200.00 | 15.39K |
| 2026-07-30 | KRW 19,740.00 | -5.78% | KRW 19,600.00 | KRW 21,000.00 | KRW 19,470.00 | 27.31K |
| 2026-07-29 | KRW 20,950.00 | -8.71% | KRW 23,000.00 | KRW 23,500.00 | KRW 18,800.00 | 34.07K |
| 2026-07-28 | KRW 22,950.00 | -8.93% | KRW 25,000.00 | KRW 25,050.00 | KRW 22,950.00 | 10.15K |
| 2026-07-27 | KRW 25,200.00 | -1.37% | KRW 25,850.00 | KRW 25,850.00 | KRW 24,800.00 | 17.72K |
| 2026-07-24 | KRW 25,550.00 | -6.07% | KRW 26,550.00 | KRW 26,550.00 | KRW 24,550.00 | 21.71K |
| 2026-07-23 | KRW 27,200.00 | +6.67% | KRW 25,300.00 | KRW 27,550.00 | KRW 24,700.00 | 19.10K |
| 2026-07-22 | KRW 25,500.00 | -0.20% | KRW 26,350.00 | KRW 27,500.00 | KRW 25,400.00 | 41.13K |
| 2026-07-21 | KRW 25,550.00 | -6.92% | KRW 26,700.00 | KRW 26,800.00 | KRW 24,450.00 | 41.13K |
| 2026-07-20 | KRW 27,450.00 | -11.17% | KRW 31,000.00 | KRW 31,000.00 | KRW 27,200.00 | 42.60K |
| 2026-07-16 | KRW 30,900.00 | -2.52% | KRW 31,050.00 | KRW 31,650.00 | KRW 29,700.00 | 363.60K |
| 2026-07-15 | KRW 31,700.00 | +6.38% | KRW 29,850.00 | KRW 32,350.00 | KRW 28,750.00 | 179.55K |
| 2026-07-14 | KRW 29,800.00 | +7.97% | KRW 27,550.00 | KRW 29,800.00 | KRW 25,950.00 | 122.32K |
| 2026-07-13 | KRW 27,600.00 | -7.23% | KRW 29,100.00 | KRW 29,850.00 | KRW 26,600.00 | 167.40K |
| 2026-07-10 | KRW 29,750.00 | +11.01% | KRW 26,600.00 | KRW 29,750.00 | KRW 26,600.00 | 29.75K |
| 2026-07-09 | KRW 26,800.00 | -0.92% | KRW 26,400.00 | KRW 28,750.00 | KRW 26,400.00 | 31.62K |
| 2026-07-08 | KRW 27,050.00 | -1.10% | KRW 27,450.00 | KRW 28,150.00 | KRW 26,000.00 | 25.56K |
| 2026-07-07 | KRW 27,350.00 | -1.97% | KRW 27,000.00 | KRW 29,750.00 | KRW 26,250.00 | 21.03K |
| 2026-07-06 | KRW 27,900.00 | -5.58% | KRW 28,900.00 | KRW 29,350.00 | KRW 27,200.00 | 18.39K |
| 2026-07-03 | KRW 29,550.00 | +4.23% | KRW 28,800.00 | KRW 29,800.00 | KRW 26,800.00 | 31.53K |
| 2026-07-02 | KRW 28,350.00 | -14.35% | KRW 32,050.00 | KRW 32,300.00 | KRW 27,800.00 | 25.96K |
| 2026-07-01 | KRW 33,100.00 | +2.95% | KRW 32,350.00 | KRW 33,500.00 | KRW 31,250.00 | 28.60K |
| 2026-06-30 | KRW 32,150.00 | +3.04% | KRW 30,300.00 | KRW 32,800.00 | KRW 30,300.00 | 27.23K |
| 2026-06-29 | KRW 31,200.00 | +7.96% | KRW 28,850.00 | KRW 31,700.00 | KRW 28,400.00 | 19.28K |
| 2026-06-26 | KRW 28,900.00 | -4.30% | KRW 29,500.00 | KRW 30,500.00 | KRW 27,900.00 | 30.69K |
| 2026-06-25 | KRW 30,200.00 | -0.33% | KRW 30,950.00 | KRW 31,750.00 | KRW 29,500.00 | 9.58K |
| 2026-06-24 | KRW 30,300.00 | -1.94% | KRW 31,300.00 | KRW 32,500.00 | KRW 30,000.00 | 13.36K |
| 2026-06-23 | KRW 30,900.00 | -6.79% | KRW 33,150.00 | KRW 33,400.00 | KRW 30,550.00 | 24.51K |
| 2026-06-22 | KRW 33,150.00 | -4.19% | KRW 33,900.00 | KRW 36,000.00 | KRW 32,600.00 | 31.27K |
| 2026-06-19 | KRW 34,600.00 | -3.62% | KRW 35,950.00 | KRW 36,650.00 | KRW 33,850.00 | 20.34K |
| 2026-06-18 | KRW 35,900.00 | -3.49% | KRW 36,850.00 | KRW 36,850.00 | KRW 35,500.00 | 11.45K |
| 2026-06-17 | KRW 37,200.00 | -0.80% | KRW 37,200.00 | KRW 37,850.00 | KRW 36,100.00 | 15.41K |
| 2026-06-16 | KRW 37,500.00 | -8.98% | KRW 41,000.00 | KRW 41,150.00 | KRW 37,400.00 | 27.77K |
| 2026-06-15 | KRW 41,200.00 | -2.14% | KRW 42,200.00 | KRW 43,400.00 | KRW 40,800.00 | 9.15K |
| 2026-06-12 | KRW 42,100.00 | +6.05% | KRW 40,000.00 | KRW 43,950.00 | KRW 39,450.00 | 41.51K |
| 2026-06-11 | KRW 39,700.00 | +4.06% | KRW 38,000.00 | KRW 40,150.00 | KRW 37,000.00 | 38.95K |
| 2026-06-10 | KRW 38,150.00 | -1.55% | KRW 38,300.00 | KRW 39,500.00 | KRW 37,150.00 | 26.76K |
| 2026-06-09 | KRW 38,750.00 | +9.00% | KRW 35,550.00 | KRW 40,000.00 | KRW 35,200.00 | 52.88K |
| 2026-06-08 | KRW 35,550.00 | -14.34% | KRW 38,800.00 | KRW 39,100.00 | KRW 35,200.00 | 67.58K |
| 2026-06-05 | KRW 41,500.00 | +1.34% | KRW 39,250.00 | KRW 42,900.00 | KRW 35,800.00 | 63.32K |
| 2026-06-04 | KRW 40,950.00 | -3.65% | KRW 41,950.00 | KRW 44,500.00 | KRW 40,350.00 | 88.89K |
| 2026-06-02 | KRW 42,500.00 | -6.90% | KRW 44,500.00 | KRW 44,850.00 | KRW 38,250.00 | 86.00K |
| 2026-06-01 | KRW 45,650.00 | +0.22% | KRW 44,950.00 | KRW 47,250.00 | KRW 40,500.00 | 87.31K |
| 2026-05-29 | KRW 45,550.00 | -4.31% | KRW 48,650.00 | KRW 49,600.00 | KRW 44,000.00 | 71.58K |
| 2026-05-28 | KRW 47,600.00 | +19.45% | KRW 40,650.00 | KRW 51,700.00 | KRW 40,600.00 | 257.57K |
| 2026-05-27 | KRW 39,850.00 | -8.07% | KRW 44,300.00 | KRW 44,300.00 | KRW 39,200.00 | 61.66K |
| 2026-05-26 | KRW 43,350.00 | +8.10% | KRW 41,000.00 | KRW 44,600.00 | KRW 41,000.00 | 181.68K |
| 2026-05-22 | KRW 40,100.00 | +1.52% | KRW 39,650.00 | KRW 41,500.00 | KRW 38,450.00 | 41.52K |