UniTest Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 26,300.00 | 26,850.00 | 26,000.00 | 26,050.00 | 25,318.77 | 156,324 |
| 2022-02-21 | 26,750.00 | 27,000.00 | 26,350.00 | 26,700.00 | 25,950.52 | 72,262 |
| 2022-02-18 | 26,900.00 | 27,450.00 | 26,650.00 | 27,150.00 | 26,387.89 | 64,784 |
| 2022-02-17 | 27,400.00 | 27,750.00 | 26,700.00 | 27,200.00 | 26,436.49 | 97,412 |
| 2022-02-16 | 27,150.00 | 27,650.00 | 26,950.00 | 27,300.00 | 26,533.68 | 69,979 |
| 2022-02-15 | 26,300.00 | 27,050.00 | 26,050.00 | 26,550.00 | 25,804.74 | 109,240 |
| 2022-02-14 | 26,300.00 | 27,200.00 | 26,300.00 | 26,400.00 | 25,658.95 | 168,660 |
| 2022-02-11 | 27,650.00 | 27,700.00 | 26,650.00 | 26,950.00 | 26,193.51 | 247,372 |
| 2022-02-10 | 27,950.00 | 28,400.00 | 27,800.00 | 27,800.00 | 27,019.65 | 108,937 |
| 2022-02-09 | 28,000.00 | 28,350.00 | 27,900.00 | 28,100.00 | 27,311.23 | 81,558 |
| 2022-02-08 | 28,750.00 | 28,750.00 | 27,950.00 | 28,000.00 | 27,214.03 | 124,954 |
| 2022-02-07 | 28,750.00 | 28,900.00 | 28,400.00 | 28,550.00 | 27,748.59 | 68,835 |
| 2022-02-04 | 28,950.00 | 29,400.00 | 28,300.00 | 28,750.00 | 27,942.98 | 174,031 |
| 2022-02-03 | 29,700.00 | 29,900.00 | 29,000.00 | 29,000.00 | 28,185.96 | 121,857 |
| 2022-01-28 | 28,900.00 | 29,750.00 | 28,800.00 | 29,550.00 | 28,720.52 | 175,339 |
| 2022-01-27 | 28,650.00 | 30,100.00 | 28,300.00 | 28,850.00 | 28,040.17 | 339,264 |
| 2022-01-26 | 28,150.00 | 29,200.00 | 28,150.00 | 28,550.00 | 27,748.59 | 160,696 |
| 2022-01-25 | 29,200.00 | 29,500.00 | 28,000.00 | 28,200.00 | 27,408.42 | 233,829 |
| 2022-01-24 | 29,350.00 | 29,950.00 | 28,900.00 | 28,900.00 | 28,088.77 | 233,430 |
| 2022-01-21 | 28,800.00 | 31,650.00 | 28,700.00 | 29,400.00 | 28,574.74 | 679,928 |
| 2022-01-20 | 28,650.00 | 29,200.00 | 28,500.00 | 29,150.00 | 28,331.75 | 83,477 |
| 2022-01-19 | 28,600.00 | 29,350.00 | 28,500.00 | 28,650.00 | 27,845.79 | 229,007 |
| 2022-01-18 | 30,450.00 | 30,700.00 | 29,250.00 | 29,450.00 | 28,623.33 | 202,530 |
| 2022-01-17 | 30,550.00 | 30,650.00 | 30,050.00 | 30,450.00 | 29,595.26 | 149,394 |
| 2022-01-14 | 29,350.00 | 30,600.00 | 29,300.00 | 30,500.00 | 29,643.86 | 232,605 |
| 2022-01-13 | 29,400.00 | 29,750.00 | 29,200.00 | 29,650.00 | 28,817.72 | 86,309 |
| 2022-01-12 | 29,550.00 | 29,600.00 | 29,300.00 | 29,450.00 | 28,623.33 | 60,879 |
| 2022-01-11 | 29,800.00 | 29,800.00 | 28,850.00 | 29,250.00 | 28,428.95 | 130,783 |
| 2022-01-10 | 29,050.00 | 29,650.00 | 29,000.00 | 29,550.00 | 28,720.52 | 120,307 |
| 2022-01-07 | 28,850.00 | 29,700.00 | 28,850.00 | 29,300.00 | 28,477.54 | 115,086 |
| 2022-01-06 | 28,500.00 | 29,300.00 | 28,500.00 | 28,850.00 | 28,040.17 | 159,577 |
| 2022-01-05 | 30,600.00 | 30,650.00 | 29,450.00 | 29,550.00 | 28,720.52 | 183,385 |
| 2022-01-04 | 30,400.00 | 31,000.00 | 30,250.00 | 30,600.00 | 29,741.05 | 204,384 |
| 2022-01-03 | 29,900.00 | 30,350.00 | 29,500.00 | 30,350.00 | 29,498.07 | 156,956 |
| 2021-12-30 | 29,250.00 | 30,100.00 | 29,100.00 | 29,650.00 | 28,817.72 | 177,590 |
| 2021-12-29 | 29,600.00 | 29,800.00 | 29,100.00 | 29,100.00 | 28,283.16 | 113,673 |
| 2021-12-28 | 29,150.00 | 29,550.00 | 29,000.00 | 29,250.00 | 28,428.95 | 152,318 |
| 2021-12-27 | 29,700.00 | 29,700.00 | 29,100.00 | 29,100.00 | 28,283.16 | 122,461 |
| 2021-12-24 | 30,100.00 | 30,100.00 | 29,500.00 | 29,550.00 | 28,720.52 | 118,728 |
| 2021-12-23 | 29,100.00 | 30,350.00 | 28,950.00 | 29,650.00 | 28,817.72 | 348,113 |
| 2021-12-22 | 28,900.00 | 29,400.00 | 28,650.00 | 28,800.00 | 27,991.58 | 156,867 |
| 2021-12-21 | 28,100.00 | 28,800.00 | 27,650.00 | 28,750.00 | 27,942.98 | 180,095 |
| 2021-12-20 | 28,800.00 | 29,150.00 | 28,000.00 | 28,000.00 | 27,214.03 | 156,805 |
| 2021-12-17 | 28,750.00 | 29,200.00 | 28,550.00 | 29,000.00 | 28,185.96 | 98,430 |
| 2021-12-16 | 28,750.00 | 29,400.00 | 28,750.00 | 29,000.00 | 28,185.96 | 141,191 |
| 2021-12-15 | 28,750.00 | 29,200.00 | 28,300.00 | 28,350.00 | 27,554.21 | 177,895 |
| 2021-12-14 | 29,000.00 | 29,150.00 | 28,700.00 | 28,850.00 | 28,040.17 | 108,238 |
| 2021-12-13 | 28,800.00 | 29,350.00 | 28,800.00 | 29,100.00 | 28,283.16 | 154,904 |
| 2021-12-10 | 29,200.00 | 29,600.00 | 28,700.00 | 28,800.00 | 27,991.58 | 206,365 |
| 2021-12-09 | 29,300.00 | 29,750.00 | 29,100.00 | 29,350.00 | 28,526.14 | 150,524 |
| 2021-12-08 | 29,850.00 | 30,100.00 | 29,200.00 | 29,200.00 | 28,380.35 | 192,312 |
| 2021-12-07 | 29,900.00 | 30,250.00 | 29,350.00 | 29,350.00 | 28,526.14 | 203,032 |
| 2021-12-06 | 30,050.00 | 30,250.00 | 29,700.00 | 29,900.00 | 29,060.70 | 123,902 |
| 2021-12-03 | 30,000.00 | 30,550.00 | 29,650.00 | 30,300.00 | 29,449.47 | 145,098 |
| 2021-12-02 | 29,900.00 | 30,700.00 | 29,450.00 | 30,100.00 | 29,255.09 | 291,577 |
| 2021-12-01 | 30,000.00 | 30,350.00 | 29,350.00 | 30,200.00 | 29,352.28 | 215,038 |
| 2021-11-30 | 30,000.00 | 30,550.00 | 29,200.00 | 29,950.00 | 29,109.30 | 343,140 |
| 2021-11-29 | 29,000.00 | 30,100.00 | 28,900.00 | 29,350.00 | 28,526.14 | 309,437 |
| 2021-11-26 | 30,800.00 | 31,200.00 | 29,500.00 | 29,800.00 | 28,963.51 | 296,106 |
| 2021-11-25 | 30,850.00 | 31,450.00 | 30,650.00 | 30,850.00 | 29,984.03 | 144,580 |
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.