Uno&Company.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 683.00 | 695.00 | 677.00 | 679.00 | 3,395.00 | 133,824 |
| 2024-01-09 | 683.00 | 685.00 | 676.00 | 680.00 | 3,400.00 | 134,939 |
| 2024-01-08 | 702.00 | 704.00 | 678.00 | 679.00 | 3,395.00 | 519,482 |
| 2024-01-05 | 663.00 | 739.00 | 663.00 | 688.00 | 3,440.00 | 3,109,246 |
| 2024-01-04 | 669.00 | 669.00 | 663.00 | 666.00 | 3,330.00 | 36,837 |
| 2024-01-03 | 669.00 | 671.00 | 665.00 | 669.00 | 3,345.00 | 41,016 |
| 2024-01-02 | 665.00 | 672.00 | 660.00 | 666.00 | 3,330.00 | 98,355 |
| 2023-12-28 | 660.00 | 672.00 | 659.00 | 666.00 | 3,330.00 | 56,169 |
| 2023-12-27 | 667.00 | 682.00 | 657.00 | 664.00 | 3,320.00 | 145,657 |
| 2023-12-26 | 666.00 | 672.00 | 655.00 | 663.00 | 3,315.00 | 111,307 |
| 2023-12-22 | 667.00 | 674.00 | 659.00 | 666.00 | 3,330.00 | 126,768 |
| 2023-12-21 | 667.00 | 676.00 | 660.00 | 665.00 | 3,325.00 | 195,895 |
| 2023-12-20 | 680.00 | 685.00 | 669.00 | 672.00 | 3,360.00 | 216,868 |
| 2023-12-19 | 690.00 | 692.00 | 676.00 | 683.00 | 3,415.00 | 158,858 |
| 2023-12-18 | 695.00 | 697.00 | 685.00 | 693.00 | 3,465.00 | 48,247 |
| 2023-12-15 | 691.00 | 694.00 | 687.00 | 693.00 | 3,465.00 | 67,346 |
| 2023-12-14 | 693.00 | 697.00 | 685.00 | 691.00 | 3,455.00 | 53,576 |
| 2023-12-13 | 706.00 | 706.00 | 688.00 | 689.00 | 3,445.00 | 61,221 |
| 2023-12-12 | 702.00 | 706.00 | 699.00 | 702.00 | 3,510.00 | 31,394 |
| 2023-12-11 | 700.00 | 709.00 | 698.00 | 702.00 | 3,510.00 | 48,052 |
| 2023-12-08 | 696.00 | 703.00 | 692.00 | 701.00 | 3,505.00 | 51,410 |
| 2023-12-07 | 690.00 | 702.00 | 690.00 | 696.00 | 3,480.00 | 79,886 |
| 2023-12-06 | 686.00 | 699.00 | 685.00 | 691.00 | 3,455.00 | 44,164 |
| 2023-12-05 | 697.00 | 698.00 | 684.00 | 690.00 | 3,450.00 | 62,139 |
| 2023-12-04 | 691.00 | 699.00 | 688.00 | 698.00 | 3,490.00 | 52,778 |
| 2023-12-01 | 686.00 | 704.00 | 681.00 | 692.00 | 3,460.00 | 93,583 |
| 2023-11-30 | 684.00 | 693.00 | 684.00 | 686.00 | 3,430.00 | 53,232 |
| 2023-11-29 | 688.00 | 691.00 | 683.00 | 687.00 | 3,435.00 | 37,508 |
| 2023-11-28 | 690.00 | 693.00 | 685.00 | 687.00 | 3,435.00 | 49,377 |
| 2023-11-27 | 699.00 | 700.00 | 688.00 | 690.00 | 3,450.00 | 58,702 |
| 2023-11-24 | 697.00 | 700.00 | 693.00 | 698.00 | 3,490.00 | 36,107 |
| 2023-11-23 | 701.00 | 709.00 | 696.00 | 697.00 | 3,485.00 | 55,784 |
| 2023-11-22 | 701.00 | 707.00 | 697.00 | 702.00 | 3,510.00 | 48,816 |
| 2023-11-21 | 706.00 | 713.00 | 698.00 | 705.00 | 3,525.00 | 89,900 |
| 2023-11-20 | 690.00 | 703.00 | 690.00 | 701.00 | 3,505.00 | 49,757 |
| 2023-11-17 | 702.00 | 707.00 | 690.00 | 692.00 | 3,460.00 | 59,521 |
| 2023-11-16 | 700.00 | 712.00 | 699.00 | 701.00 | 3,505.00 | 159,821 |
| 2023-11-15 | 689.00 | 711.00 | 689.00 | 697.00 | 3,485.00 | 129,497 |
| 2023-11-14 | 674.00 | 694.00 | 674.00 | 687.00 | 3,435.00 | 62,372 |
| 2023-11-13 | 683.00 | 689.00 | 671.00 | 673.00 | 3,365.00 | 71,372 |
| 2023-11-10 | 689.00 | 689.00 | 680.00 | 681.00 | 3,405.00 | 60,293 |
| 2023-11-09 | 700.00 | 703.00 | 688.00 | 692.00 | 3,460.00 | 61,421 |
| 2023-11-08 | 692.00 | 707.00 | 692.00 | 698.00 | 3,490.00 | 102,130 |
| 2023-11-07 | 701.00 | 703.00 | 685.00 | 692.00 | 3,460.00 | 91,870 |
| 2023-11-06 | 702.00 | 704.00 | 694.00 | 700.00 | 3,500.00 | 85,732 |
| 2023-11-03 | 692.00 | 695.00 | 681.00 | 693.00 | 3,465.00 | 119,131 |
| 2023-11-02 | 673.00 | 688.00 | 672.00 | 683.00 | 3,415.00 | 112,325 |
| 2023-11-01 | 669.00 | 684.00 | 668.00 | 669.00 | 3,345.00 | 50,862 |
| 2023-10-31 | 676.00 | 688.00 | 666.00 | 668.00 | 3,340.00 | 139,925 |
| 2023-10-30 | 670.00 | 680.00 | 668.00 | 673.00 | 3,365.00 | 122,072 |
| 2023-10-27 | 669.00 | 690.00 | 665.00 | 669.00 | 3,345.00 | 162,983 |
| 2023-10-26 | 675.00 | 693.00 | 666.00 | 670.00 | 3,350.00 | 203,004 |
| 2023-10-25 | 692.00 | 713.00 | 681.00 | 685.00 | 3,425.00 | 529,772 |
| 2023-10-24 | 677.00 | 693.00 | 668.00 | 688.00 | 3,440.00 | 215,959 |
| 2023-10-23 | 700.00 | 703.00 | 671.00 | 677.00 | 3,385.00 | 327,456 |
| 2023-10-20 | 722.00 | 740.00 | 697.00 | 699.00 | 3,495.00 | 438,440 |
| 2023-10-19 | 787.00 | 790.00 | 737.00 | 745.00 | 3,725.00 | 598,431 |
| 2023-10-18 | 803.00 | 810.00 | 776.00 | 785.00 | 3,925.00 | 615,159 |
| 2023-10-17 | 818.00 | 829.00 | 782.00 | 793.00 | 3,965.00 | 1,683,336 |
| 2023-10-16 | 759.00 | 894.00 | 735.00 | 793.00 | 3,965.00 | 9,199,772 |
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.