UniTest Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 14,680.00 | 14,930.00 | 13,780.00 | 13,980.00 | 13,587.58 | 875,853 |
| 2023-08-02 | 14,300.00 | 17,190.00 | 13,860.00 | 14,990.00 | 14,569.23 | 3,670,572 |
| 2023-08-01 | 13,790.00 | 14,010.00 | 13,700.00 | 13,980.00 | 13,587.58 | 161,753 |
| 2023-07-31 | 13,970.00 | 14,090.00 | 13,700.00 | 13,920.00 | 13,529.26 | 113,869 |
| 2023-07-28 | 13,680.00 | 14,040.00 | 13,540.00 | 13,890.00 | 13,500.10 | 201,887 |
| 2023-07-27 | 13,040.00 | 13,550.00 | 12,980.00 | 13,450.00 | 13,072.46 | 183,748 |
| 2023-07-26 | 13,420.00 | 13,710.00 | 12,880.00 | 13,040.00 | 12,673.96 | 339,331 |
| 2023-07-25 | 13,810.00 | 14,040.00 | 13,250.00 | 13,500.00 | 13,121.05 | 202,759 |
| 2023-07-24 | 14,030.00 | 14,030.00 | 13,500.00 | 13,810.00 | 13,422.35 | 211,329 |
| 2023-07-21 | 14,510.00 | 14,580.00 | 13,710.00 | 13,920.00 | 13,529.26 | 493,124 |
| 2023-07-20 | 14,480.00 | 15,040.00 | 14,160.00 | 14,820.00 | 14,404.00 | 303,804 |
| 2023-07-19 | 14,710.00 | 14,950.00 | 14,150.00 | 14,510.00 | 14,102.70 | 173,078 |
| 2023-07-18 | 14,600.00 | 14,950.00 | 14,260.00 | 14,710.00 | 14,297.09 | 182,997 |
| 2023-07-17 | 14,480.00 | 14,870.00 | 14,000.00 | 14,580.00 | 14,170.74 | 257,215 |
| 2023-07-14 | 14,610.00 | 15,110.00 | 14,440.00 | 14,500.00 | 14,092.98 | 229,966 |
| 2023-07-13 | 14,590.00 | 14,840.00 | 14,450.00 | 14,580.00 | 14,170.74 | 83,077 |
| 2023-07-12 | 14,300.00 | 14,520.00 | 14,120.00 | 14,520.00 | 14,112.42 | 75,012 |
| 2023-07-11 | 13,940.00 | 14,300.00 | 13,940.00 | 14,300.00 | 13,898.60 | 94,804 |
| 2023-07-10 | 14,170.00 | 14,280.00 | 13,750.00 | 13,750.00 | 13,364.03 | 150,836 |
| 2023-07-07 | 14,290.00 | 14,400.00 | 14,000.00 | 14,170.00 | 13,772.24 | 129,642 |
| 2023-07-06 | 14,910.00 | 14,950.00 | 14,230.00 | 14,270.00 | 13,869.44 | 192,183 |
| 2023-07-05 | 15,280.00 | 15,400.00 | 15,000.00 | 15,090.00 | 14,666.42 | 169,826 |
| 2023-07-04 | 15,050.00 | 15,350.00 | 14,800.00 | 15,260.00 | 14,831.65 | 154,132 |
| 2023-07-03 | 15,100.00 | 15,350.00 | 14,970.00 | 15,110.00 | 14,685.86 | 165,624 |
| 2023-06-30 | 15,040.00 | 15,130.00 | 14,560.00 | 15,000.00 | 14,578.95 | 127,779 |
| 2023-06-29 | 14,960.00 | 15,210.00 | 14,800.00 | 15,040.00 | 14,617.82 | 168,141 |
| 2023-06-28 | 14,750.00 | 14,900.00 | 14,480.00 | 14,810.00 | 14,394.28 | 138,442 |
| 2023-06-27 | 14,690.00 | 14,790.00 | 14,400.00 | 14,690.00 | 14,277.65 | 94,339 |
| 2023-06-26 | 14,600.00 | 14,880.00 | 14,300.00 | 14,830.00 | 14,413.72 | 118,233 |
| 2023-06-23 | 14,430.00 | 14,850.00 | 14,430.00 | 14,600.00 | 14,190.17 | 176,320 |
| 2023-06-22 | 14,610.00 | 14,830.00 | 14,290.00 | 14,340.00 | 13,937.47 | 124,997 |
| 2023-06-21 | 15,530.00 | 15,620.00 | 14,640.00 | 14,650.00 | 14,238.77 | 343,442 |
| 2023-06-20 | 14,920.00 | 15,630.00 | 14,630.00 | 15,610.00 | 15,171.82 | 289,418 |
| 2023-06-19 | 14,790.00 | 15,000.00 | 14,500.00 | 14,990.00 | 14,569.23 | 141,507 |
| 2023-06-16 | 14,830.00 | 14,950.00 | 14,300.00 | 14,810.00 | 14,394.28 | 305,219 |
| 2023-06-15 | 14,250.00 | 14,920.00 | 14,250.00 | 14,690.00 | 14,277.65 | 291,990 |
| 2023-06-14 | 14,850.00 | 14,850.00 | 14,030.00 | 14,230.00 | 13,830.56 | 281,829 |
| 2023-06-13 | 14,520.00 | 14,930.00 | 14,500.00 | 14,780.00 | 14,365.12 | 205,975 |
| 2023-06-12 | 14,750.00 | 14,780.00 | 14,270.00 | 14,520.00 | 14,112.42 | 174,806 |
| 2023-06-09 | 14,440.00 | 14,730.00 | 14,310.00 | 14,730.00 | 14,316.53 | 182,250 |
| 2023-06-08 | 14,290.00 | 14,470.00 | 14,120.00 | 14,430.00 | 14,024.95 | 153,724 |
| 2023-06-07 | 14,310.00 | 14,500.00 | 14,220.00 | 14,500.00 | 14,092.98 | 186,910 |
| 2023-06-05 | 14,200.00 | 14,470.00 | 14,140.00 | 14,460.00 | 14,054.10 | 98,415 |
| 2023-06-02 | 14,680.00 | 14,770.00 | 14,220.00 | 14,360.00 | 13,956.91 | 200,221 |
| 2023-06-01 | 14,460.00 | 14,590.00 | 14,210.00 | 14,590.00 | 14,180.46 | 143,136 |
| 2023-05-31 | 14,980.00 | 15,130.00 | 14,480.00 | 14,640.00 | 14,229.05 | 360,320 |
| 2023-05-30 | 14,550.00 | 15,130.00 | 14,320.00 | 15,130.00 | 14,705.30 | 391,565 |
| 2023-05-26 | 14,250.00 | 14,580.00 | 14,160.00 | 14,280.00 | 13,879.16 | 199,862 |
| 2023-05-25 | 14,500.00 | 14,770.00 | 14,050.00 | 14,240.00 | 13,840.28 | 220,782 |
| 2023-05-24 | 14,190.00 | 14,300.00 | 13,920.00 | 14,230.00 | 13,830.56 | 105,131 |
| 2023-05-23 | 14,570.00 | 14,570.00 | 14,060.00 | 14,300.00 | 13,898.60 | 209,577 |
| 2023-05-22 | 14,650.00 | 14,800.00 | 14,260.00 | 14,570.00 | 14,161.02 | 316,002 |
| 2023-05-19 | 13,780.00 | 14,590.00 | 13,710.00 | 14,550.00 | 14,141.58 | 598,053 |
| 2023-05-18 | 13,280.00 | 13,800.00 | 13,260.00 | 13,640.00 | 13,257.12 | 250,408 |
| 2023-05-17 | 13,200.00 | 13,470.00 | 13,100.00 | 13,220.00 | 12,848.91 | 200,466 |
| 2023-05-16 | 12,900.00 | 13,380.00 | 12,900.00 | 13,020.00 | 12,654.53 | 345,608 |
| 2023-05-15 | 13,850.00 | 14,910.00 | 12,640.00 | 12,770.00 | 12,411.54 | 1,347,400 |
| 2023-05-12 | 13,110.00 | 13,110.00 | 12,800.00 | 13,050.00 | 12,683.68 | 94,497 |
| 2023-05-11 | 13,510.00 | 13,510.00 | 13,010.00 | 13,030.00 | 12,664.24 | 138,844 |
| 2023-05-10 | 13,130.00 | 13,540.00 | 12,900.00 | 13,370.00 | 12,994.70 | 195,738 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.