UniTest Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 24,950.00 | 26,500.00 | 24,900.00 | 25,400.00 | 24,687.02 | 267,416 |
| 2022-05-18 | 26,100.00 | 26,100.00 | 25,000.00 | 25,500.00 | 24,784.21 | 141,574 |
| 2022-05-17 | 26,100.00 | 26,300.00 | 25,700.00 | 25,900.00 | 25,172.98 | 92,321 |
| 2022-05-16 | 25,900.00 | 26,350.00 | 25,400.00 | 26,300.00 | 25,561.75 | 176,241 |
| 2022-05-13 | 25,550.00 | 26,550.00 | 25,550.00 | 26,400.00 | 25,658.95 | 128,604 |
| 2022-05-12 | 25,400.00 | 26,200.00 | 25,100.00 | 25,250.00 | 24,541.23 | 120,895 |
| 2022-05-11 | 25,600.00 | 25,650.00 | 25,300.00 | 25,500.00 | 24,784.21 | 31,001 |
| 2022-05-10 | 24,500.00 | 25,700.00 | 23,750.00 | 25,600.00 | 24,881.40 | 139,688 |
| 2022-05-09 | 25,250.00 | 25,450.00 | 24,850.00 | 25,000.00 | 24,298.24 | 51,911 |
| 2022-05-06 | 25,550.00 | 25,700.00 | 25,350.00 | 25,450.00 | 24,735.61 | 43,496 |
| 2022-05-04 | 25,650.00 | 25,900.00 | 25,550.00 | 25,850.00 | 25,124.38 | 59,044 |
| 2022-05-03 | 25,700.00 | 25,800.00 | 25,600.00 | 25,650.00 | 24,930.00 | 32,446 |
| 2022-05-02 | 25,450.00 | 25,700.00 | 25,200.00 | 25,700.00 | 24,978.59 | 45,629 |
| 2022-04-29 | 25,850.00 | 25,950.00 | 25,600.00 | 25,600.00 | 24,881.40 | 32,338 |
| 2022-04-28 | 25,800.00 | 26,200.00 | 25,500.00 | 25,600.00 | 24,881.40 | 41,939 |
| 2022-04-27 | 24,750.00 | 26,150.00 | 24,700.00 | 26,000.00 | 25,270.17 | 117,834 |
| 2022-04-26 | 25,500.00 | 25,900.00 | 25,450.00 | 25,450.00 | 24,735.61 | 63,922 |
| 2022-04-25 | 25,600.00 | 26,000.00 | 25,500.00 | 25,500.00 | 24,784.21 | 85,947 |
| 2022-04-22 | 26,000.00 | 26,400.00 | 25,950.00 | 26,050.00 | 25,318.77 | 55,680 |
| 2022-04-21 | 25,950.00 | 26,500.00 | 25,700.00 | 26,400.00 | 25,658.95 | 87,108 |
| 2022-04-20 | 25,950.00 | 26,000.00 | 25,500.00 | 25,900.00 | 25,172.98 | 61,060 |
| 2022-04-19 | 25,550.00 | 26,050.00 | 25,500.00 | 25,700.00 | 24,978.59 | 60,748 |
| 2022-04-18 | 25,800.00 | 25,800.00 | 25,550.00 | 25,550.00 | 24,832.81 | 52,676 |
| 2022-04-15 | 25,600.00 | 25,950.00 | 25,450.00 | 25,900.00 | 25,172.98 | 67,474 |
| 2022-04-14 | 25,900.00 | 25,900.00 | 25,600.00 | 25,750.00 | 25,027.19 | 55,032 |
| 2022-04-13 | 25,750.00 | 25,950.00 | 25,500.00 | 25,750.00 | 25,027.19 | 94,083 |
| 2022-04-12 | 26,100.00 | 26,350.00 | 25,500.00 | 25,750.00 | 25,027.19 | 136,097 |
| 2022-04-11 | 26,300.00 | 26,500.00 | 26,000.00 | 26,100.00 | 25,367.37 | 69,281 |
| 2022-04-08 | 26,450.00 | 26,850.00 | 26,150.00 | 26,500.00 | 25,756.14 | 37,122 |
| 2022-04-07 | 26,300.00 | 26,850.00 | 26,300.00 | 26,450.00 | 25,707.54 | 77,304 |
| 2022-04-06 | 26,900.00 | 27,000.00 | 26,450.00 | 26,600.00 | 25,853.33 | 89,667 |
| 2022-04-05 | 27,350.00 | 27,450.00 | 26,900.00 | 26,900.00 | 26,144.91 | 45,948 |
| 2022-04-04 | 26,950.00 | 27,400.00 | 26,750.00 | 27,000.00 | 26,242.10 | 47,821 |
| 2022-04-01 | 27,300.00 | 27,500.00 | 26,800.00 | 27,150.00 | 26,387.89 | 76,386 |
| 2022-03-31 | 26,800.00 | 28,450.00 | 26,800.00 | 27,350.00 | 26,582.28 | 178,934 |
| 2022-03-30 | 27,250.00 | 27,300.00 | 26,850.00 | 26,950.00 | 26,193.51 | 57,329 |
| 2022-03-29 | 27,100.00 | 27,150.00 | 26,900.00 | 27,000.00 | 26,242.10 | 51,575 |
| 2022-03-28 | 26,700.00 | 27,300.00 | 26,600.00 | 27,100.00 | 26,339.30 | 89,880 |
| 2022-03-25 | 26,800.00 | 26,950.00 | 26,500.00 | 26,650.00 | 25,901.93 | 63,227 |
| 2022-03-24 | 26,300.00 | 26,600.00 | 26,050.00 | 26,500.00 | 25,756.14 | 40,590 |
| 2022-03-23 | 26,700.00 | 26,700.00 | 26,300.00 | 26,400.00 | 25,658.95 | 75,659 |
| 2022-03-22 | 26,200.00 | 26,600.00 | 26,000.00 | 26,600.00 | 25,853.33 | 58,397 |
| 2022-03-21 | 26,150.00 | 26,600.00 | 26,000.00 | 26,000.00 | 25,270.17 | 52,937 |
| 2022-03-18 | 26,200.00 | 26,250.00 | 25,850.00 | 26,000.00 | 25,270.17 | 51,290 |
| 2022-03-17 | 25,850.00 | 26,250.00 | 25,750.00 | 26,150.00 | 25,415.96 | 71,434 |
| 2022-03-16 | 25,800.00 | 25,800.00 | 25,200.00 | 25,400.00 | 24,687.02 | 65,125 |
| 2022-03-15 | 25,250.00 | 25,700.00 | 25,200.00 | 25,200.00 | 24,492.63 | 54,674 |
| 2022-03-14 | 26,350.00 | 26,400.00 | 25,300.00 | 25,400.00 | 24,687.02 | 137,645 |
| 2022-03-11 | 26,300.00 | 26,450.00 | 26,050.00 | 26,100.00 | 25,367.37 | 59,310 |
| 2022-03-10 | 26,650.00 | 26,850.00 | 26,250.00 | 26,300.00 | 25,561.75 | 64,588 |
| 2022-03-08 | 26,050.00 | 26,800.00 | 25,850.00 | 26,250.00 | 25,513.16 | 73,070 |
| 2022-03-07 | 26,500.00 | 26,600.00 | 26,150.00 | 26,300.00 | 25,561.75 | 54,761 |
| 2022-03-04 | 26,900.00 | 26,950.00 | 26,400.00 | 26,850.00 | 26,096.31 | 53,351 |
| 2022-03-03 | 26,750.00 | 27,650.00 | 26,700.00 | 26,900.00 | 26,144.91 | 94,653 |
| 2022-03-02 | 26,000.00 | 26,650.00 | 26,000.00 | 26,500.00 | 25,756.14 | 63,184 |
| 2022-02-28 | 26,250.00 | 26,400.00 | 25,900.00 | 26,300.00 | 25,561.75 | 51,913 |
| 2022-02-25 | 26,250.00 | 26,600.00 | 26,050.00 | 26,300.00 | 25,561.75 | 81,841 |
| 2022-02-24 | 26,000.00 | 26,300.00 | 25,550.00 | 25,800.00 | 25,075.79 | 124,822 |
| 2022-02-23 | 26,450.00 | 26,600.00 | 26,100.00 | 26,300.00 | 25,561.75 | 72,572 |
| 2022-02-22 | 26,300.00 | 26,850.00 | 26,000.00 | 26,050.00 | 25,318.77 | 156,324 |
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.