Uno&Company.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 624.00 | 629.00 | 616.00 | 629.00 | 3,145.00 | 26,992 |
| 2024-07-05 | 615.00 | 626.00 | 614.00 | 619.00 | 3,095.00 | 41,214 |
| 2024-07-04 | 622.00 | 629.00 | 615.00 | 619.00 | 3,095.00 | 51,866 |
| 2024-07-03 | 629.00 | 636.00 | 620.00 | 628.00 | 3,140.00 | 28,001 |
| 2024-07-02 | 636.00 | 641.00 | 627.00 | 628.00 | 3,140.00 | 35,920 |
| 2024-07-01 | 634.00 | 644.00 | 628.00 | 636.00 | 3,180.00 | 43,982 |
| 2024-06-28 | 641.00 | 644.00 | 630.00 | 634.00 | 3,170.00 | 55,151 |
| 2024-06-27 | 645.00 | 650.00 | 634.00 | 641.00 | 3,205.00 | 70,945 |
| 2024-06-26 | 645.00 | 651.00 | 641.00 | 645.00 | 3,225.00 | 10,873 |
| 2024-06-25 | 654.00 | 654.00 | 640.00 | 645.00 | 3,225.00 | 44,586 |
| 2024-06-24 | 657.00 | 658.00 | 647.00 | 650.00 | 3,250.00 | 48,024 |
| 2024-06-21 | 663.00 | 665.00 | 657.00 | 657.00 | 3,285.00 | 26,174 |
| 2024-06-20 | 665.00 | 665.00 | 659.00 | 663.00 | 3,315.00 | 30,465 |
| 2024-06-19 | 669.00 | 671.00 | 659.00 | 661.00 | 3,305.00 | 64,602 |
| 2024-06-18 | 673.00 | 673.00 | 667.00 | 669.00 | 3,345.00 | 18,556 |
| 2024-06-17 | 673.00 | 673.00 | 668.00 | 673.00 | 3,365.00 | 9,126 |
| 2024-06-14 | 666.00 | 676.00 | 662.00 | 670.00 | 3,350.00 | 50,018 |
| 2024-06-13 | 666.00 | 670.00 | 663.00 | 668.00 | 3,340.00 | 33,482 |
| 2024-06-12 | 673.00 | 682.00 | 661.00 | 668.00 | 3,340.00 | 47,842 |
| 2024-06-11 | 675.00 | 680.00 | 668.00 | 670.00 | 3,350.00 | 51,892 |
| 2024-06-10 | 667.00 | 680.00 | 664.00 | 676.00 | 3,380.00 | 71,048 |
| 2024-06-07 | 674.00 | 679.00 | 671.00 | 673.00 | 3,365.00 | 29,360 |
| 2024-06-05 | 672.00 | 678.00 | 672.00 | 674.00 | 3,370.00 | 47,746 |
| 2024-06-04 | 683.00 | 683.00 | 673.00 | 681.00 | 3,405.00 | 41,727 |
| 2024-06-03 | 680.00 | 686.00 | 670.00 | 679.00 | 3,395.00 | 54,843 |
| 2024-05-31 | 675.00 | 689.00 | 674.00 | 680.00 | 3,400.00 | 53,133 |
| 2024-05-30 | 664.00 | 689.00 | 664.00 | 672.00 | 3,360.00 | 33,172 |
| 2024-05-29 | 674.00 | 675.00 | 666.00 | 669.00 | 3,345.00 | 58,367 |
| 2024-05-28 | 673.00 | 684.00 | 671.00 | 674.00 | 3,370.00 | 66,340 |
| 2024-05-27 | 674.00 | 679.00 | 672.00 | 674.00 | 3,370.00 | 28,796 |
| 2024-05-24 | 673.00 | 681.00 | 671.00 | 674.00 | 3,370.00 | 36,595 |
| 2024-05-23 | 681.00 | 688.00 | 677.00 | 677.00 | 3,385.00 | 70,425 |
| 2024-05-22 | 695.00 | 698.00 | 684.00 | 688.00 | 3,440.00 | 35,705 |
| 2024-05-21 | 693.00 | 697.00 | 684.00 | 694.00 | 3,470.00 | 50,088 |
| 2024-05-20 | 701.00 | 701.00 | 689.00 | 693.00 | 3,465.00 | 71,201 |
| 2024-05-17 | 702.00 | 704.00 | 696.00 | 702.00 | 3,510.00 | 47,880 |
| 2024-05-16 | 711.00 | 711.00 | 695.00 | 703.00 | 3,515.00 | 113,603 |
| 2024-05-14 | 703.00 | 721.00 | 701.00 | 707.00 | 3,535.00 | 65,574 |
| 2024-05-13 | 708.00 | 715.00 | 697.00 | 699.00 | 3,495.00 | 81,055 |
| 2024-05-10 | 710.00 | 726.00 | 704.00 | 708.00 | 3,540.00 | 93,229 |
| 2024-05-09 | 727.00 | 747.00 | 709.00 | 715.00 | 3,575.00 | 357,338 |
| 2024-05-08 | 699.00 | 750.00 | 694.00 | 732.00 | 3,660.00 | 676,625 |
| 2024-05-07 | 692.00 | 704.00 | 688.00 | 699.00 | 3,495.00 | 64,378 |
| 2024-05-03 | 690.00 | 710.00 | 690.00 | 695.00 | 3,475.00 | 81,731 |
| 2024-05-02 | 682.00 | 692.00 | 681.00 | 691.00 | 3,455.00 | 33,959 |
| 2024-04-30 | 693.00 | 697.00 | 686.00 | 690.00 | 3,450.00 | 58,433 |
| 2024-04-29 | 692.00 | 699.00 | 687.00 | 691.00 | 3,455.00 | 60,480 |
| 2024-04-26 | 704.00 | 704.00 | 691.00 | 693.00 | 3,465.00 | 31,069 |
| 2024-04-25 | 691.00 | 705.00 | 685.00 | 701.00 | 3,505.00 | 93,240 |
| 2024-04-24 | 682.00 | 705.00 | 682.00 | 691.00 | 3,455.00 | 116,415 |
| 2024-04-23 | 682.00 | 688.00 | 676.00 | 681.00 | 3,405.00 | 49,892 |
| 2024-04-22 | 685.00 | 691.00 | 677.00 | 688.00 | 3,440.00 | 31,568 |
| 2024-04-19 | 693.00 | 700.00 | 675.00 | 686.00 | 3,430.00 | 51,235 |
| 2024-04-18 | 690.00 | 701.00 | 686.00 | 698.00 | 3,490.00 | 29,560 |
| 2024-04-17 | 692.00 | 704.00 | 680.00 | 692.00 | 3,460.00 | 42,252 |
| 2024-04-16 | 702.00 | 714.00 | 686.00 | 691.00 | 3,455.00 | 74,480 |
| 2024-04-15 | 711.00 | 719.00 | 700.00 | 713.00 | 3,565.00 | 108,549 |
| 2024-04-12 | 711.00 | 732.00 | 704.00 | 722.00 | 3,610.00 | 55,949 |
| 2024-04-11 | 714.00 | 716.00 | 701.00 | 707.00 | 3,535.00 | 40,865 |
| 2024-04-09 | 725.00 | 725.00 | 710.00 | 714.00 | 3,570.00 | 44,038 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 80.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.