UniTest Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 14,050.00 | 14,100.00 | 13,750.00 | 13,850.00 | 13,461.23 | 95,260 |
| 2022-11-11 | 13,950.00 | 14,450.00 | 13,850.00 | 14,050.00 | 13,655.61 | 214,736 |
| 2022-11-10 | 13,750.00 | 13,750.00 | 13,150.00 | 13,350.00 | 12,975.26 | 151,582 |
| 2022-11-09 | 14,100.00 | 14,200.00 | 13,700.00 | 14,050.00 | 13,655.61 | 115,343 |
| 2022-11-08 | 13,450.00 | 14,050.00 | 13,450.00 | 13,800.00 | 13,412.63 | 106,738 |
| 2022-11-07 | 13,050.00 | 13,450.00 | 13,000.00 | 13,350.00 | 12,975.26 | 81,883 |
| 2022-11-04 | 12,750.00 | 13,400.00 | 12,250.00 | 13,050.00 | 12,683.68 | 195,985 |
| 2022-11-03 | 12,600.00 | 12,900.00 | 12,450.00 | 12,700.00 | 12,343.51 | 62,602 |
| 2022-11-02 | 13,050.00 | 13,050.00 | 12,700.00 | 12,900.00 | 12,537.89 | 62,073 |
| 2022-11-01 | 12,600.00 | 13,450.00 | 12,550.00 | 13,050.00 | 12,683.68 | 123,219 |
| 2022-10-31 | 12,700.00 | 12,900.00 | 12,500.00 | 12,750.00 | 12,392.10 | 95,555 |
| 2022-10-28 | 12,800.00 | 12,900.00 | 12,450.00 | 12,500.00 | 12,149.12 | 91,487 |
| 2022-10-27 | 12,950.00 | 13,200.00 | 12,750.00 | 13,000.00 | 12,635.09 | 101,052 |
| 2022-10-26 | 13,400.00 | 13,450.00 | 12,800.00 | 12,900.00 | 12,537.89 | 120,951 |
| 2022-10-25 | 13,250.00 | 13,600.00 | 13,150.00 | 13,550.00 | 13,169.65 | 66,129 |
| 2022-10-24 | 13,100.00 | 13,650.00 | 13,100.00 | 13,250.00 | 12,878.07 | 95,708 |
| 2022-10-21 | 12,900.00 | 13,200.00 | 12,700.00 | 12,850.00 | 12,489.30 | 74,066 |
| 2022-10-20 | 13,150.00 | 13,250.00 | 12,850.00 | 12,900.00 | 12,537.89 | 71,971 |
| 2022-10-19 | 13,800.00 | 13,850.00 | 13,250.00 | 13,300.00 | 12,926.67 | 76,554 |
| 2022-10-18 | 13,900.00 | 13,900.00 | 13,350.00 | 13,750.00 | 13,364.03 | 80,822 |
| 2022-10-17 | 13,350.00 | 13,600.00 | 13,000.00 | 13,400.00 | 13,023.86 | 165,471 |
| 2022-10-14 | 12,900.00 | 13,850.00 | 12,850.00 | 13,700.00 | 13,315.44 | 150,369 |
| 2022-10-13 | 13,400.00 | 13,400.00 | 12,500.00 | 12,600.00 | 12,246.32 | 145,862 |
| 2022-10-12 | 13,550.00 | 13,700.00 | 13,150.00 | 13,450.00 | 13,072.46 | 82,830 |
| 2022-10-11 | 14,250.00 | 14,250.00 | 13,550.00 | 13,550.00 | 13,169.65 | 114,613 |
| 2022-10-07 | 14,400.00 | 15,000.00 | 14,350.00 | 14,500.00 | 14,092.98 | 81,439 |
| 2022-10-06 | 14,350.00 | 14,850.00 | 14,300.00 | 14,750.00 | 14,335.96 | 70,334 |
| 2022-10-05 | 15,150.00 | 15,150.00 | 14,200.00 | 14,200.00 | 13,801.40 | 107,997 |
| 2022-10-04 | 14,300.00 | 14,800.00 | 14,300.00 | 14,800.00 | 14,384.56 | 72,184 |
| 2022-09-30 | 13,550.00 | 14,250.00 | 13,500.00 | 13,950.00 | 13,558.42 | 204,326 |
| 2022-09-29 | 14,450.00 | 14,700.00 | 13,800.00 | 13,800.00 | 13,412.63 | 116,081 |
| 2022-09-28 | 14,750.00 | 14,950.00 | 13,700.00 | 14,250.00 | 13,850.00 | 204,798 |
| 2022-09-27 | 14,700.00 | 15,350.00 | 14,300.00 | 14,850.00 | 14,433.16 | 176,281 |
| 2022-09-26 | 15,450.00 | 15,800.00 | 14,850.00 | 14,900.00 | 14,481.75 | 149,873 |
| 2022-09-23 | 16,600.00 | 16,800.00 | 15,750.00 | 15,850.00 | 15,405.09 | 189,356 |
| 2022-09-22 | 17,050.00 | 17,300.00 | 16,500.00 | 16,800.00 | 16,328.42 | 171,463 |
| 2022-09-21 | 17,200.00 | 17,950.00 | 17,200.00 | 17,450.00 | 16,960.17 | 90,718 |
| 2022-09-20 | 17,100.00 | 17,750.00 | 17,100.00 | 17,550.00 | 17,057.37 | 100,252 |
| 2022-09-19 | 17,000.00 | 17,300.00 | 16,650.00 | 17,050.00 | 16,571.40 | 133,325 |
| 2022-09-16 | 17,350.00 | 17,350.00 | 16,800.00 | 16,800.00 | 16,328.42 | 171,823 |
| 2022-09-15 | 17,850.00 | 18,050.00 | 17,450.00 | 17,550.00 | 17,057.37 | 93,061 |
| 2022-09-14 | 17,750.00 | 17,900.00 | 17,450.00 | 17,650.00 | 17,154.56 | 116,252 |
| 2022-09-13 | 17,600.00 | 18,600.00 | 17,600.00 | 18,450.00 | 17,932.10 | 101,746 |
| 2022-09-08 | 17,500.00 | 18,050.00 | 17,500.00 | 17,500.00 | 17,008.77 | 148,215 |
| 2022-09-07 | 18,000.00 | 18,050.00 | 17,250.00 | 17,300.00 | 16,814.38 | 99,191 |
| 2022-09-06 | 18,000.00 | 18,600.00 | 17,850.00 | 18,050.00 | 17,543.33 | 77,456 |
| 2022-09-05 | 17,750.00 | 18,400.00 | 17,600.00 | 17,800.00 | 17,300.35 | 88,241 |
| 2022-09-02 | 18,650.00 | 18,750.00 | 17,900.00 | 18,000.00 | 17,494.74 | 109,178 |
| 2022-09-01 | 19,100.00 | 19,300.00 | 18,450.00 | 18,450.00 | 17,932.10 | 114,210 |
| 2022-08-31 | 19,050.00 | 19,550.00 | 18,950.00 | 19,450.00 | 18,904.03 | 82,143 |
| 2022-08-30 | 19,050.00 | 19,350.00 | 18,800.00 | 19,200.00 | 18,661.05 | 86,437 |
| 2022-08-29 | 18,500.00 | 19,150.00 | 18,500.00 | 19,050.00 | 18,515.26 | 117,342 |
| 2022-08-26 | 19,350.00 | 19,750.00 | 18,950.00 | 19,400.00 | 18,855.44 | 131,939 |
| 2022-08-25 | 18,600.00 | 19,250.00 | 18,450.00 | 19,200.00 | 18,661.05 | 104,339 |
| 2022-08-24 | 18,350.00 | 18,500.00 | 18,050.00 | 18,500.00 | 17,980.70 | 60,408 |
| 2022-08-23 | 18,600.00 | 18,850.00 | 18,200.00 | 18,250.00 | 17,737.72 | 131,539 |
| 2022-08-22 | 18,850.00 | 19,300.00 | 18,350.00 | 18,750.00 | 18,223.68 | 145,768 |
| 2022-08-19 | 19,250.00 | 19,700.00 | 18,900.00 | 18,950.00 | 18,418.07 | 223,235 |
| 2022-08-18 | 18,800.00 | 19,150.00 | 18,600.00 | 19,000.00 | 18,466.67 | 72,170 |
| 2022-08-17 | 19,500.00 | 19,500.00 | 18,550.00 | 19,150.00 | 18,612.45 | 271,300 |
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.