Uno&Company.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 730.00 | 730.00 | 715.00 | 724.00 | 3,620.00 | 34,789 |
| 2024-04-05 | 723.00 | 729.00 | 718.00 | 725.00 | 3,625.00 | 48,077 |
| 2024-04-04 | 744.00 | 744.00 | 723.00 | 728.00 | 3,640.00 | 46,454 |
| 2024-04-03 | 734.00 | 740.00 | 728.00 | 740.00 | 3,700.00 | 32,552 |
| 2024-04-02 | 759.00 | 759.00 | 733.00 | 734.00 | 3,670.00 | 72,695 |
| 2024-04-01 | 741.00 | 751.00 | 738.00 | 746.00 | 3,730.00 | 85,831 |
| 2024-03-29 | 747.00 | 752.00 | 735.00 | 741.00 | 3,705.00 | 61,378 |
| 2024-03-28 | 757.00 | 769.00 | 747.00 | 747.00 | 3,735.00 | 60,134 |
| 2024-03-27 | 783.00 | 785.00 | 755.00 | 758.00 | 3,790.00 | 119,201 |
| 2024-03-26 | 760.00 | 794.00 | 758.00 | 783.00 | 3,915.00 | 231,271 |
| 2024-03-25 | 758.00 | 764.00 | 754.00 | 759.00 | 3,795.00 | 66,440 |
| 2024-03-22 | 759.00 | 761.00 | 745.00 | 758.00 | 3,790.00 | 51,383 |
| 2024-03-21 | 751.00 | 761.00 | 743.00 | 754.00 | 3,770.00 | 87,362 |
| 2024-03-20 | 772.00 | 772.00 | 700.00 | 750.00 | 3,750.00 | 1,206,416 |
| 2024-03-19 | 735.00 | 795.00 | 734.00 | 773.00 | 3,865.00 | 613,463 |
| 2024-03-18 | 730.00 | 736.00 | 721.00 | 729.00 | 3,645.00 | 77,029 |
| 2024-03-15 | 730.00 | 734.00 | 716.00 | 730.00 | 3,650.00 | 118,286 |
| 2024-03-14 | 745.00 | 753.00 | 728.00 | 731.00 | 3,655.00 | 125,789 |
| 2024-03-13 | 748.00 | 767.00 | 738.00 | 745.00 | 3,725.00 | 105,639 |
| 2024-03-12 | 755.00 | 764.00 | 740.00 | 743.00 | 3,715.00 | 122,669 |
| 2024-03-11 | 759.00 | 774.00 | 753.00 | 756.00 | 3,780.00 | 141,816 |
| 2024-03-08 | 746.00 | 765.00 | 743.00 | 759.00 | 3,795.00 | 207,426 |
| 2024-03-07 | 739.00 | 767.00 | 726.00 | 742.00 | 3,710.00 | 388,703 |
| 2024-03-06 | 746.00 | 769.00 | 722.00 | 727.00 | 3,635.00 | 425,285 |
| 2024-03-05 | 751.00 | 754.00 | 730.00 | 737.00 | 3,685.00 | 195,044 |
| 2024-03-04 | 725.00 | 795.00 | 721.00 | 756.00 | 3,780.00 | 770,443 |
| 2024-02-29 | 725.00 | 768.00 | 717.00 | 717.00 | 3,585.00 | 467,968 |
| 2024-02-28 | 713.00 | 726.00 | 710.00 | 725.00 | 3,625.00 | 37,036 |
| 2024-02-27 | 710.00 | 720.00 | 706.00 | 714.00 | 3,570.00 | 45,720 |
| 2024-02-26 | 732.00 | 732.00 | 711.00 | 713.00 | 3,565.00 | 96,691 |
| 2024-02-23 | 735.00 | 742.00 | 730.00 | 732.00 | 3,660.00 | 53,651 |
| 2024-02-22 | 743.00 | 752.00 | 731.00 | 736.00 | 3,680.00 | 95,871 |
| 2024-02-21 | 755.00 | 759.00 | 735.00 | 743.00 | 3,715.00 | 111,324 |
| 2024-02-20 | 769.00 | 769.00 | 755.00 | 762.00 | 3,810.00 | 86,836 |
| 2024-02-19 | 745.00 | 789.00 | 744.00 | 772.00 | 3,860.00 | 312,090 |
| 2024-02-16 | 733.00 | 749.00 | 730.00 | 742.00 | 3,710.00 | 107,104 |
| 2024-02-15 | 734.00 | 738.00 | 728.00 | 733.00 | 3,665.00 | 44,533 |
| 2024-02-14 | 734.00 | 734.00 | 717.00 | 733.00 | 3,665.00 | 40,139 |
| 2024-02-13 | 725.00 | 735.00 | 720.00 | 727.00 | 3,635.00 | 72,619 |
| 2024-02-08 | 712.00 | 730.00 | 709.00 | 725.00 | 3,625.00 | 46,772 |
| 2024-02-07 | 710.00 | 719.00 | 700.00 | 713.00 | 3,565.00 | 62,522 |
| 2024-02-06 | 711.00 | 717.00 | 700.00 | 708.00 | 3,540.00 | 72,923 |
| 2024-02-05 | 727.00 | 732.00 | 708.00 | 712.00 | 3,560.00 | 94,168 |
| 2024-02-02 | 728.00 | 741.00 | 724.00 | 727.00 | 3,635.00 | 78,298 |
| 2024-02-01 | 725.00 | 734.00 | 718.00 | 728.00 | 3,640.00 | 67,729 |
| 2024-01-31 | 746.00 | 752.00 | 724.00 | 725.00 | 3,625.00 | 148,928 |
| 2024-01-30 | 744.00 | 774.00 | 744.00 | 746.00 | 3,730.00 | 320,773 |
| 2024-01-29 | 745.00 | 751.00 | 735.00 | 746.00 | 3,730.00 | 284,297 |
| 2024-01-26 | 710.00 | 756.00 | 703.00 | 743.00 | 3,715.00 | 967,758 |
| 2024-01-25 | 701.00 | 708.00 | 690.00 | 697.00 | 3,485.00 | 104,513 |
| 2024-01-24 | 686.00 | 707.00 | 676.00 | 701.00 | 3,505.00 | 193,051 |
| 2024-01-23 | 675.00 | 706.00 | 671.00 | 686.00 | 3,430.00 | 345,869 |
| 2024-01-22 | 674.00 | 711.00 | 672.00 | 676.00 | 3,380.00 | 377,944 |
| 2024-01-19 | 668.00 | 676.00 | 665.00 | 670.00 | 3,350.00 | 57,257 |
| 2024-01-18 | 653.00 | 670.00 | 653.00 | 668.00 | 3,340.00 | 108,780 |
| 2024-01-17 | 661.00 | 669.00 | 655.00 | 658.00 | 3,290.00 | 99,528 |
| 2024-01-16 | 664.00 | 671.00 | 660.00 | 661.00 | 3,305.00 | 71,787 |
| 2024-01-15 | 671.00 | 676.00 | 666.00 | 666.00 | 3,330.00 | 79,980 |
| 2024-01-12 | 685.00 | 685.00 | 670.00 | 671.00 | 3,355.00 | 117,595 |
| 2024-01-11 | 678.00 | 690.00 | 675.00 | 680.00 | 3,400.00 | 138,483 |
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.