UniTest Incorporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	12,700.00	12,860.00	12,570.00	12,860.00	12,499.02	74,188
2023-02-08	12,890.00	12,970.00	12,780.00	12,840.00	12,479.58	90,749
2023-02-07	12,440.00	12,830.00	12,440.00	12,740.00	12,382.39	126,218
2023-02-06	12,730.00	12,840.00	12,430.00	12,640.00	12,285.19	114,335
2023-02-03	12,880.00	12,890.00	12,660.00	12,830.00	12,469.86	128,711
2023-02-02	12,860.00	13,180.00	12,700.00	12,870.00	12,508.74	211,255
2023-02-01	12,470.00	12,850.00	12,450.00	12,540.00	12,188.00	142,598
2023-01-31	12,560.00	12,580.00	12,270.00	12,470.00	12,119.96	172,326
2023-01-30	12,650.00	12,790.00	12,190.00	12,620.00	12,265.75	238,592
2023-01-27	12,000.00	12,650.00	11,870.00	12,550.00	12,197.72	222,762
2023-01-26	11,800.00	12,010.00	11,610.00	12,000.00	11,663.16	152,470
2023-01-25	11,600.00	11,850.00	11,550.00	11,750.00	11,420.17	147,465
2023-01-20	11,300.00	11,550.00	11,250.00	11,400.00	11,080.00	115,570
2023-01-19	11,300.00	11,550.00	11,150.00	11,300.00	10,982.81	137,247
2023-01-18	11,200.00	11,500.00	11,050.00	11,500.00	11,177.19	131,060
2023-01-17	11,500.00	11,550.00	11,100.00	11,350.00	11,031.40	137,947
2023-01-16	11,200.00	11,700.00	11,150.00	11,550.00	11,225.79	193,767
2023-01-13	11,350.00	11,500.00	11,000.00	11,200.00	10,885.61	170,910
2023-01-12	11,400.00	11,450.00	11,150.00	11,300.00	10,982.81	186,950
2023-01-11	11,100.00	11,350.00	11,050.00	11,200.00	10,885.61	168,339
2023-01-10	11,050.00	11,200.00	10,850.00	11,000.00	10,691.23	152,544
2023-01-09	10,950.00	11,350.00	10,900.00	11,150.00	10,837.02	205,340
2023-01-06	10,550.00	11,050.00	10,450.00	10,850.00	10,545.44	155,348
2023-01-05	10,650.00	10,900.00	10,350.00	10,600.00	10,302.46	178,024
2023-01-04	10,350.00	10,850.00	10,100.00	10,550.00	10,253.86	286,346
2023-01-03	10,050.00	10,750.00	10,000.00	10,300.00	10,010.88	517,108
2023-01-02	10,750.00	10,850.00	10,050.00	10,100.00	9,816.49	176,250
2022-12-29	10,900.00	11,000.00	10,350.00	10,500.00	10,205.26	179,845
2022-12-28	11,500.00	11,600.00	10,950.00	11,000.00	10,691.23	151,143
2022-12-27	11,400.00	12,000.00	11,400.00	11,650.00	11,322.98	158,994
2022-12-26	11,150.00	11,650.00	10,900.00	11,550.00	11,225.79	172,585
2022-12-23	11,650.00	11,650.00	11,150.00	11,150.00	10,837.02	191,365
2022-12-22	11,900.00	11,950.00	11,650.00	11,950.00	11,614.56	108,644
2022-12-21	11,650.00	11,750.00	11,400.00	11,650.00	11,322.98	93,265
2022-12-20	11,950.00	12,100.00	11,550.00	11,600.00	11,274.39	101,711
2022-12-19	12,250.00	12,300.00	12,000.00	12,100.00	11,760.35	80,299
2022-12-16	12,300.00	12,550.00	12,200.00	12,250.00	11,906.14	87,886
2022-12-15	12,700.00	12,850.00	12,450.00	12,700.00	12,343.51	76,842
2022-12-14	12,350.00	12,850.00	12,300.00	12,700.00	12,343.51	151,849
2022-12-13	12,600.00	12,800.00	12,250.00	12,300.00	11,954.74	98,580
2022-12-12	12,550.00	12,900.00	12,300.00	12,550.00	12,197.72	153,815
2022-12-09	12,650.00	13,050.00	12,550.00	12,650.00	12,294.91	168,641
2022-12-08	12,650.00	12,800.00	12,450.00	12,450.00	12,100.53	123,739
2022-12-07	12,650.00	12,800.00	12,550.00	12,550.00	12,197.72	78,562
2022-12-06	12,950.00	13,000.00	12,700.00	12,900.00	12,537.89	120,717
2022-12-05	13,150.00	13,350.00	13,050.00	13,250.00	12,878.07	73,566
2022-12-02	13,150.00	13,250.00	13,000.00	13,150.00	12,780.88	78,585
2022-12-01	13,150.00	13,500.00	13,050.00	13,300.00	12,926.67	135,695
2022-11-30	13,000.00	13,150.00	12,750.00	12,900.00	12,537.89	377,018
2022-11-29	12,950.00	13,150.00	12,750.00	13,100.00	12,732.28	98,645
2022-11-28	13,750.00	13,750.00	12,800.00	13,000.00	12,635.09	167,992
2022-11-25	13,700.00	14,000.00	13,450.00	13,800.00	13,412.63	98,204
2022-11-24	13,300.00	13,950.00	13,200.00	13,750.00	13,364.03	117,410
2022-11-23	13,250.00	13,400.00	12,850.00	13,300.00	12,926.67	109,448
2022-11-22	13,150.00	13,400.00	12,650.00	12,950.00	12,586.49	221,135
2022-11-21	13,900.00	14,050.00	13,300.00	13,400.00	13,023.86	109,797
2022-11-18	14,250.00	14,600.00	13,950.00	14,000.00	13,607.02	111,888
2022-11-17	14,350.00	14,450.00	14,100.00	14,250.00	13,850.00	106,383
2022-11-16	14,500.00	14,850.00	13,900.00	14,700.00	14,287.37	203,514
2022-11-15	13,650.00	14,450.00	13,650.00	14,450.00	14,044.39	124,581

← NewerPage 16 of 21 · 1,223 trading daysOlder →

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.