UniTest Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 19,300.00 | 20,100.00 | 19,250.00 | 19,650.00 | 19,098.42 | 179,963 |
| 2022-08-12 | 19,100.00 | 19,400.00 | 18,950.00 | 19,200.00 | 18,661.05 | 88,508 |
| 2022-08-11 | 18,850.00 | 19,400.00 | 18,850.00 | 19,150.00 | 18,612.45 | 114,636 |
| 2022-08-10 | 19,050.00 | 19,050.00 | 18,550.00 | 18,550.00 | 18,029.30 | 81,828 |
| 2022-08-09 | 19,000.00 | 19,150.00 | 18,750.00 | 19,100.00 | 18,563.86 | 76,038 |
| 2022-08-08 | 19,150.00 | 19,150.00 | 18,800.00 | 19,100.00 | 18,563.86 | 63,263 |
| 2022-08-05 | 19,500.00 | 19,500.00 | 19,000.00 | 19,200.00 | 18,661.05 | 72,728 |
| 2022-08-04 | 19,000.00 | 19,450.00 | 18,850.00 | 19,400.00 | 18,855.44 | 121,296 |
| 2022-08-03 | 18,650.00 | 19,300.00 | 18,600.00 | 18,950.00 | 18,418.07 | 86,045 |
| 2022-08-02 | 19,150.00 | 19,150.00 | 18,600.00 | 18,600.00 | 18,077.89 | 99,905 |
| 2022-08-01 | 19,200.00 | 19,200.00 | 18,650.00 | 18,800.00 | 18,272.28 | 158,260 |
| 2022-07-29 | 19,250.00 | 20,050.00 | 18,850.00 | 19,100.00 | 18,563.86 | 750,393 |
| 2022-07-28 | 18,300.00 | 18,500.00 | 18,050.00 | 18,400.00 | 17,883.51 | 132,203 |
| 2022-07-27 | 17,900.00 | 18,050.00 | 17,750.00 | 17,900.00 | 17,397.54 | 48,471 |
| 2022-07-26 | 17,650.00 | 17,950.00 | 17,600.00 | 17,900.00 | 17,397.54 | 52,346 |
| 2022-07-25 | 17,700.00 | 18,050.00 | 17,550.00 | 17,750.00 | 17,251.75 | 63,792 |
| 2022-07-22 | 18,100.00 | 18,200.00 | 17,650.00 | 18,000.00 | 17,494.74 | 128,759 |
| 2022-07-21 | 17,950.00 | 18,550.00 | 17,750.00 | 18,050.00 | 17,543.33 | 144,040 |
| 2022-07-20 | 18,600.00 | 18,700.00 | 17,900.00 | 17,950.00 | 17,446.14 | 373,195 |
| 2022-07-19 | 17,400.00 | 18,900.00 | 17,100.00 | 18,600.00 | 18,077.89 | 442,992 |
| 2022-07-18 | 17,250.00 | 17,650.00 | 17,200.00 | 17,450.00 | 16,960.17 | 87,256 |
| 2022-07-15 | 16,700.00 | 17,050.00 | 16,250.00 | 16,900.00 | 16,425.61 | 121,105 |
| 2022-07-14 | 16,500.00 | 16,900.00 | 16,350.00 | 16,450.00 | 15,988.24 | 137,628 |
| 2022-07-13 | 16,850.00 | 17,050.00 | 16,300.00 | 16,750.00 | 16,279.82 | 63,694 |
| 2022-07-12 | 17,400.00 | 17,450.00 | 16,450.00 | 16,800.00 | 16,328.42 | 171,519 |
| 2022-07-11 | 17,700.00 | 17,900.00 | 17,500.00 | 17,600.00 | 17,105.96 | 50,646 |
| 2022-07-08 | 18,300.00 | 18,350.00 | 17,800.00 | 17,850.00 | 17,348.95 | 62,638 |
| 2022-07-07 | 17,550.00 | 18,000.00 | 17,500.00 | 17,800.00 | 17,300.35 | 53,983 |
| 2022-07-06 | 17,700.00 | 17,900.00 | 17,100.00 | 17,200.00 | 16,717.19 | 128,628 |
| 2022-07-05 | 17,300.00 | 17,900.00 | 17,200.00 | 17,700.00 | 17,203.16 | 103,339 |
| 2022-07-04 | 17,100.00 | 17,400.00 | 16,600.00 | 17,000.00 | 16,522.81 | 120,581 |
| 2022-07-01 | 18,150.00 | 18,600.00 | 17,000.00 | 17,100.00 | 16,620.00 | 281,676 |
| 2022-06-30 | 18,300.00 | 18,300.00 | 17,550.00 | 17,600.00 | 17,105.96 | 127,359 |
| 2022-06-29 | 18,450.00 | 18,650.00 | 18,150.00 | 18,300.00 | 17,786.31 | 122,662 |
| 2022-06-28 | 18,950.00 | 19,300.00 | 18,500.00 | 18,950.00 | 18,418.07 | 160,907 |
| 2022-06-27 | 18,650.00 | 19,200.00 | 18,250.00 | 19,000.00 | 18,466.67 | 147,208 |
| 2022-06-24 | 17,950.00 | 18,750.00 | 17,950.00 | 18,350.00 | 17,834.91 | 163,326 |
| 2022-06-23 | 17,900.00 | 19,050.00 | 17,750.00 | 17,750.00 | 17,251.75 | 279,583 |
| 2022-06-22 | 20,200.00 | 20,200.00 | 18,000.00 | 18,050.00 | 17,543.33 | 387,768 |
| 2022-06-21 | 20,100.00 | 20,600.00 | 19,800.00 | 19,900.00 | 19,341.40 | 205,041 |
| 2022-06-20 | 21,000.00 | 21,100.00 | 19,850.00 | 20,050.00 | 19,487.19 | 178,796 |
| 2022-06-17 | 20,000.00 | 21,150.00 | 20,000.00 | 21,000.00 | 20,410.53 | 295,035 |
| 2022-06-16 | 21,500.00 | 22,000.00 | 20,550.00 | 20,750.00 | 20,167.54 | 270,032 |
| 2022-06-15 | 22,450.00 | 22,550.00 | 20,650.00 | 20,800.00 | 20,216.14 | 400,007 |
| 2022-06-14 | 22,350.00 | 23,200.00 | 22,000.00 | 22,450.00 | 21,819.82 | 342,536 |
| 2022-06-13 | 23,450.00 | 23,650.00 | 22,200.00 | 22,750.00 | 22,111.40 | 540,376 |
| 2022-06-10 | 25,200.00 | 25,350.00 | 23,900.00 | 24,450.00 | 23,763.68 | 715,053 |
| 2022-06-09 | 26,200.00 | 26,200.00 | 25,150.00 | 25,550.00 | 24,832.81 | 401,726 |
| 2022-06-08 | 26,850.00 | 26,850.00 | 25,500.00 | 26,200.00 | 25,464.56 | 302,527 |
| 2022-06-07 | 28,650.00 | 28,650.00 | 25,800.00 | 26,750.00 | 25,999.12 | 606,436 |
| 2022-06-03 | 28,450.00 | 28,700.00 | 27,900.00 | 28,300.00 | 27,505.61 | 225,537 |
| 2022-06-02 | 28,000.00 | 28,550.00 | 27,750.00 | 28,250.00 | 27,457.02 | 240,712 |
| 2022-05-31 | 26,550.00 | 28,350.00 | 26,450.00 | 28,050.00 | 27,262.63 | 726,144 |
| 2022-05-30 | 26,600.00 | 26,800.00 | 26,300.00 | 26,550.00 | 25,804.74 | 128,088 |
| 2022-05-27 | 26,750.00 | 26,750.00 | 26,100.00 | 26,200.00 | 25,464.56 | 119,647 |
| 2022-05-26 | 25,950.00 | 26,550.00 | 25,700.00 | 26,200.00 | 25,464.56 | 193,130 |
| 2022-05-25 | 25,500.00 | 25,950.00 | 25,050.00 | 25,850.00 | 25,124.38 | 93,277 |
| 2022-05-24 | 25,800.00 | 25,800.00 | 25,250.00 | 25,250.00 | 24,541.23 | 58,988 |
| 2022-05-23 | 25,650.00 | 25,800.00 | 25,350.00 | 25,700.00 | 24,978.59 | 44,958 |
| 2022-05-20 | 25,600.00 | 25,800.00 | 25,150.00 | 25,600.00 | 24,881.40 | 61,963 |
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.