Register to chat with like-minded investors on our interactive forums.
UOSKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 143.00 | -8.00 | -5.30% | 151.00 | 152.00 | 142.00 | 613,677.00 |
| Jul 21 2024 | 151.00 | 1.00 | 0.67% | 150.00 | 162.00 | 149.00 | 421,861.00 |
| Jul 20 2024 | 150.00 | -1.00 | -0.66% | 150.00 | 154.00 | 149.00 | 282,674.00 |
| Jul 19 2024 | 151.00 | 3.00 | 2.03% | 148.00 | 156.00 | 146.00 | 301,039.00 |
| Jul 18 2024 | 148.00 | 1.00 | 0.68% | 147.00 | 155.00 | 146.00 | 250,267.00 |
| Jul 17 2024 | 147.00 | 0.00 | 0.00% | 146.00 | 152.00 | 146.00 | 376,381.00 |
| Jul 16 2024 | 147.00 | 0.00 | 0.00% | 147.00 | 150.00 | 141.00 | 701,633.00 |
| Jul 15 2024 | 147.00 | 4.00 | 2.80% | 143.00 | 150.00 | 142.00 | 496,694.00 |
| Jul 14 2024 | 143.00 | 0.00 | 0.00% | 143.00 | 147.00 | 141.00 | 431,588.00 |
| Jul 13 2024 | 143.00 | -4.00 | -2.72% | 148.00 | 154.00 | 140.00 | 480,407.00 |
| Jul 12 2024 | 147.00 | -5.00 | -3.29% | 151.00 | 162.00 | 147.00 | 723,203.00 |
| Jul 11 2024 | 152.00 | -21.00 | -12.14% | 177.00 | 179.00 | 150.00 | 1,083,700.00 |
| Jul 10 2024 | 173.00 | 28.00 | 19.31% | 145.00 | 192.00 | 141.00 | 775,314.00 |
| Jul 09 2024 | 145.00 | 6.00 | 4.32% | 137.00 | 164.00 | 126.00 | 608,381.00 |
| Jul 08 2024 | 139.00 | 23.00 | 19.83% | 117.00 | 146.00 | 113.00 | 740,642.00 |
| Jul 07 2024 | 116.00 | -12.00 | -9.38% | 128.00 | 129.00 | 115.00 | 152,885.00 |
| Jul 06 2024 | 128.00 | -1.00 | -0.78% | 129.00 | 130.00 | 125.00 | 266,386.00 |
| Jul 05 2024 | 129.00 | -5.00 | -3.73% | 134.00 | 134.00 | 111.00 | 308,541.00 |
| Jul 04 2024 | 134.00 | -14.00 | -9.46% | 148.00 | 148.00 | 134.00 | 255,461.00 |
| Jul 03 2024 | 148.00 | -1.00 | -0.67% | 146.00 | 149.00 | 143.00 | 235,326.00 |
| Jul 02 2024 | 149.00 | 3.00 | 2.05% | 146.00 | 150.00 | 144.00 | 162,156.00 |
| Jul 01 2024 | 146.00 | -1.00 | -0.68% | 146.00 | 150.00 | 142.00 | 219,554.00 |
| Jun 30 2024 | 147.00 | -3.00 | -2.00% | 150.00 | 152.00 | 145.00 | 182,916.00 |
| Jun 29 2024 | 150.00 | 0.00 | 0.00% | 149.00 | 156.00 | 148.00 | 207,338.00 |
| Jun 28 2024 | 150.00 | 3.00 | 2.04% | 148.00 | 153.00 | 146.00 | 235,228.00 |
| Jun 27 2024 | 147.00 | 1.00 | 0.68% | 146.00 | 150.00 | 143.00 | 295,724.00 |
| Jun 26 2024 | 146.00 | 1.00 | 0.69% | 145.00 | 149.00 | 143.00 | 201,617.00 |
| Jun 25 2024 | 145.00 | 2.00 | 1.40% | 143.00 | 147.00 | 141.00 | 269,534.00 |
| Jun 24 2024 | 143.00 | -4.00 | -2.72% | 148.00 | 153.00 | 138.00 | 396,125.00 |
| Jun 23 2024 | 147.00 | -6.00 | -3.92% | 154.00 | 156.00 | 147.00 | 273,403.00 |
| Jun 22 2024 | 153.00 | -3.00 | -1.92% | 156.00 | 156.00 | 152.00 | 206,701.00 |
| Jun 21 2024 | 156.00 | -7.00 | -4.29% | 163.00 | 164.00 | 154.00 | 242,090.00 |
| Jun 20 2024 | 163.00 | 1.00 | 0.62% | 162.00 | 165.00 | 159.00 | 191,160.00 |
| Jun 19 2024 | 162.00 | 3.00 | 1.89% | 159.00 | 171.00 | 157.00 | 181,276.00 |
| Jun 18 2024 | 159.00 | -1.00 | -0.63% | 161.00 | 162.00 | 144.00 | 187,445.00 |
| Jun 17 2024 | 160.00 | -25.00 | -13.51% | 185.00 | 185.00 | 157.00 | 618,567.00 |
| Jun 16 2024 | 185.00 | -2.00 | -1.07% | 187.00 | 187.00 | 180.00 | 340,310.00 |
| Jun 15 2024 | 187.00 | 1.00 | 0.54% | 186.00 | 189.00 | 184.00 | 132,293.00 |
| Jun 14 2024 | 186.00 | -7.00 | -3.63% | 192.00 | 199.00 | 182.00 | 475,835.00 |
| Jun 13 2024 | 193.00 | -6.00 | -3.02% | 198.00 | 204.00 | 191.00 | 186,710.00 |
| Jun 12 2024 | 199.00 | 0.00 | 0.00% | 199.00 | 209.00 | 195.00 | 263,846.00 |
| Jun 11 2024 | 199.00 | -9.00 | -4.33% | 208.00 | 209.00 | 192.00 | 654,564.00 |
| Jun 10 2024 | 208.00 | -7.00 | -3.26% | 214.00 | 215.00 | 207.00 | 343,531.00 |
| Jun 09 2024 | 215.00 | 1.00 | 0.47% | 213.00 | 218.00 | 211.00 | 163,253.00 |
| Jun 08 2024 | 214.00 | -3.00 | -1.38% | 218.00 | 220.00 | 212.00 | 374,130.00 |
| Jun 07 2024 | 217.00 | -8.00 | -3.56% | 225.00 | 231.00 | 217.00 | 265,001.00 |
| Jun 06 2024 | 225.00 | -6.00 | -2.60% | 231.00 | 232.00 | 224.00 | 334,794.00 |
| Jun 05 2024 | 231.00 | 5.00 | 2.21% | 230.00 | 233.00 | 225.00 | 233,844.00 |
| Jun 04 2024 | 226.00 | -4.00 | -1.74% | 230.00 | 233.00 | 225.00 | 319,901.00 |
| Jun 03 2024 | 230.00 | -1.00 | -0.43% | 230.00 | 237.00 | 226.00 | 476,819.00 |
| Jun 02 2024 | 231.00 | -10.00 | -4.15% | 241.00 | 245.00 | 225.00 | 456,220.00 |
| Jun 01 2024 | 241.00 | -7.00 | -2.82% | 248.00 | 253.00 | 240.00 | 394,657.00 |
| May 31 2024 | 248.00 | 6.00 | 2.48% | 241.00 | 255.00 | 236.00 | 409,171.00 |
| May 30 2024 | 242.00 | -17.00 | -6.56% | 259.00 | 264.00 | 237.00 | 347,264.00 |
| May 29 2024 | 259.00 | 0.00 | 0.00% | 263.00 | 295.00 | 247.00 | 478,000.00 |
| May 28 2024 | 259.00 | 21.00 | 8.82% | 238.00 | 266.00 | 233.00 | 430,214.00 |
| May 27 2024 | 238.00 | 15.00 | 6.73% | 223.00 | 242.00 | 222.00 | 560,112.00 |
| May 26 2024 | 223.00 | -5.00 | -2.19% | 228.00 | 234.00 | 223.00 | 202,537.00 |
| May 25 2024 | 228.00 | 0.00 | 0.00% | 228.00 | 240.00 | 225.00 | 305,207.00 |
| May 24 2024 | 228.00 | -1.00 | -0.44% | 228.00 | 231.00 | 224.00 | 125,452.00 |
| May 23 2024 | 229.00 | 1.00 | 0.44% | 228.00 | 237.00 | 222.00 | 214,560.00 |
| May 22 2024 | 228.00 | 1.00 | 0.44% | 227.00 | 237.00 | 222.00 | 207,715.00 |
| May 21 2024 | 227.00 | 9.00 | 4.13% | 218.00 | 229.00 | 215.00 | 310,880.00 |
| May 20 2024 | 218.00 | 6.00 | 2.83% | 212.00 | 223.00 | 211.00 | 182,162.00 |
| May 19 2024 | 212.00 | -5.00 | -2.30% | 217.00 | 222.00 | 211.00 | 122,867.00 |
| May 18 2024 | 217.00 | -1.00 | -0.46% | 218.00 | 223.00 | 217.00 | 156,266.00 |
| May 17 2024 | 218.00 | 2.00 | 0.93% | 216.00 | 221.00 | 214.00 | 380,623.00 |
| May 16 2024 | 216.00 | -6.00 | -2.70% | 221.00 | 223.00 | 215.00 | 190,443.00 |
| May 15 2024 | 222.00 | 4.00 | 1.83% | 214.00 | 224.00 | 214.00 | 214,515.00 |
| May 14 2024 | 218.00 | 3.00 | 1.40% | 214.00 | 228.00 | 213.00 | 292,803.00 |
| May 13 2024 | 215.00 | -6.00 | -2.71% | 221.00 | 222.00 | 213.00 | 128,747.00 |
| May 12 2024 | 221.00 | -3.00 | -1.34% | 224.00 | 226.00 | 219.00 | 91,398.00 |
| May 11 2024 | 224.00 | -7.00 | -3.03% | 231.00 | 233.00 | 223.00 | 105,229.00 |
| May 10 2024 | 231.00 | 2.00 | 0.87% | 229.00 | 236.00 | 228.00 | 108,255.00 |
| May 09 2024 | 229.00 | 2.00 | 0.88% | 230.00 | 233.00 | 225.00 | 71,821.00 |
| May 08 2024 | 227.00 | -16.00 | -6.58% | 243.00 | 244.00 | 226.00 | 243,100.00 |
| May 07 2024 | 243.00 | -14.00 | -5.45% | 259.00 | 269.00 | 241.00 | 270,869.00 |
| May 06 2024 | 257.00 | 17.00 | 7.08% | 238.00 | 260.00 | 238.00 | 244,895.00 |
| May 05 2024 | 240.00 | -3.00 | -1.23% | 243.00 | 249.00 | 236.00 | 211,824.00 |
| May 04 2024 | 243.00 | 7.00 | 2.97% | 237.00 | 250.00 | 231.00 | 150,707.00 |
| May 03 2024 | 236.00 | 7.00 | 3.06% | 229.00 | 238.00 | 226.00 | 107,755.00 |
| May 02 2024 | 229.00 | 3.00 | 1.33% | 226.00 | 233.00 | 216.00 | 130,341.00 |
| May 01 2024 | 226.00 | -2.00 | -0.88% | 228.00 | 229.00 | 211.00 | 186,442.00 |
| Apr 30 2024 | 228.00 | -15.00 | -6.17% | 243.00 | 249.00 | 220.00 | 227,815.00 |
| Apr 29 2024 | 243.00 | -3.00 | -1.22% | 246.00 | 247.00 | 235.00 | 68,397.00 |
| Apr 28 2024 | 246.00 | -6.00 | -2.38% | 252.00 | 252.00 | 243.00 | 50,628.00 |
| Apr 27 2024 | 252.00 | 8.00 | 3.28% | 244.00 | 252.00 | 236.00 | 141,030.00 |
| Apr 26 2024 | 244.00 | -3.00 | -1.21% | 244.00 | 247.00 | 236.00 | 186,285.00 |
| Apr 25 2024 | 247.00 | -3.00 | -1.20% | 254.00 | 254.00 | 238.00 | 170,100.00 |
| Apr 24 2024 | 250.00 | -4.00 | -1.57% | 254.00 | 261.00 | 244.00 | 284,157.00 |
