Uno&Company.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 744.00 | 756.00 | 720.00 | 734.00 | 3,670.00 | 504,033 |
| 2023-10-12 | 710.00 | 840.00 | 705.00 | 754.00 | 3,770.00 | 4,862,626 |
| 2023-10-11 | 705.00 | 717.00 | 699.00 | 704.00 | 3,520.00 | 311,233 |
| 2023-10-10 | 732.00 | 737.00 | 690.00 | 694.00 | 3,470.00 | 589,837 |
| 2023-10-06 | 770.00 | 784.00 | 724.00 | 732.00 | 3,660.00 | 1,826,646 |
| 2023-10-05 | 698.00 | 873.00 | 687.00 | 845.00 | 4,225.00 | 6,332,228 |
| 2023-10-04 | 719.00 | 719.00 | 690.00 | 699.00 | 3,495.00 | 51,382 |
| 2023-09-27 | 685.00 | 723.00 | 683.00 | 720.00 | 3,600.00 | 71,676 |
| 2023-09-26 | 707.00 | 708.00 | 693.00 | 693.00 | 3,465.00 | 36,075 |
| 2023-09-25 | 700.00 | 720.00 | 689.00 | 708.00 | 3,540.00 | 52,699 |
| 2023-09-22 | 690.00 | 719.00 | 686.00 | 700.00 | 3,500.00 | 62,623 |
| 2023-09-21 | 720.00 | 721.00 | 690.00 | 703.00 | 3,515.00 | 128,096 |
| 2023-09-20 | 732.00 | 735.00 | 714.00 | 721.00 | 3,605.00 | 63,314 |
| 2023-09-19 | 731.00 | 738.00 | 721.00 | 732.00 | 3,660.00 | 98,884 |
| 2023-09-18 | 738.00 | 742.00 | 729.00 | 737.00 | 3,685.00 | 75,741 |
| 2023-09-15 | 736.00 | 744.00 | 731.00 | 740.00 | 3,700.00 | 61,199 |
| 2023-09-14 | 727.00 | 740.00 | 726.00 | 735.00 | 3,675.00 | 66,161 |
| 2023-09-13 | 735.00 | 741.00 | 723.00 | 734.00 | 3,670.00 | 109,021 |
| 2023-09-12 | 738.00 | 747.00 | 728.00 | 737.00 | 3,685.00 | 122,077 |
| 2023-09-11 | 750.00 | 750.00 | 734.00 | 741.00 | 3,705.00 | 111,233 |
| 2023-09-08 | 723.00 | 755.00 | 720.00 | 751.00 | 3,755.00 | 231,049 |
| 2023-09-07 | 721.00 | 730.00 | 712.00 | 723.00 | 3,615.00 | 138,091 |
| 2023-09-06 | 710.00 | 724.00 | 710.00 | 724.00 | 3,620.00 | 113,779 |
| 2023-09-05 | 705.00 | 720.00 | 705.00 | 718.00 | 3,590.00 | 106,693 |
| 2023-09-04 | 725.00 | 725.00 | 707.00 | 713.00 | 3,565.00 | 162,685 |
| 2023-09-01 | 724.00 | 734.00 | 721.00 | 727.00 | 3,635.00 | 169,095 |
| 2023-08-31 | 716.00 | 795.00 | 715.00 | 724.00 | 3,620.00 | 1,821,940 |
| 2023-08-30 | 725.00 | 726.00 | 715.00 | 717.00 | 3,585.00 | 88,003 |
| 2023-08-29 | 688.00 | 723.00 | 688.00 | 719.00 | 3,595.00 | 210,849 |
| 2023-08-28 | 699.00 | 699.00 | 681.00 | 688.00 | 3,440.00 | 62,952 |
| 2023-08-25 | 695.00 | 703.00 | 685.00 | 685.00 | 3,425.00 | 168,057 |
| 2023-08-24 | 675.00 | 756.00 | 671.00 | 707.00 | 3,535.00 | 1,174,646 |
| 2023-08-23 | 705.00 | 705.00 | 673.00 | 675.00 | 3,375.00 | 140,255 |
| 2023-08-22 | 695.00 | 714.00 | 687.00 | 702.00 | 3,510.00 | 54,864 |
| 2023-08-21 | 685.00 | 699.00 | 679.00 | 695.00 | 3,475.00 | 48,852 |
| 2023-08-18 | 683.00 | 686.00 | 666.00 | 685.00 | 3,425.00 | 108,018 |
| 2023-08-17 | 700.00 | 705.00 | 682.00 | 684.00 | 3,420.00 | 85,574 |
| 2023-08-16 | 719.00 | 731.00 | 708.00 | 709.00 | 3,545.00 | 80,403 |
| 2023-08-14 | 735.00 | 743.00 | 724.00 | 727.00 | 3,635.00 | 43,092 |
| 2023-08-11 | 729.00 | 742.00 | 729.00 | 735.00 | 3,675.00 | 49,161 |
| 2023-08-10 | 727.00 | 740.00 | 720.00 | 731.00 | 3,655.00 | 42,259 |
| 2023-08-09 | 711.00 | 735.00 | 705.00 | 727.00 | 3,635.00 | 96,486 |
| 2023-08-08 | 719.00 | 727.00 | 706.00 | 711.00 | 3,555.00 | 44,958 |
| 2023-08-07 | 731.00 | 734.00 | 715.00 | 720.00 | 3,600.00 | 49,899 |
| 2023-08-04 | 714.00 | 731.00 | 708.00 | 730.00 | 3,650.00 | 78,962 |
| 2023-08-03 | 726.00 | 730.00 | 700.00 | 716.00 | 3,580.00 | 80,342 |
| 2023-08-02 | 735.00 | 760.00 | 715.00 | 730.00 | 3,650.00 | 174,620 |
| 2023-08-01 | 714.00 | 744.00 | 714.00 | 735.00 | 3,675.00 | 89,135 |
| 2023-07-31 | 712.00 | 724.00 | 695.00 | 720.00 | 3,600.00 | 79,332 |
| 2023-07-28 | 680.00 | 711.00 | 680.00 | 707.00 | 3,535.00 | 64,359 |
| 2023-07-27 | 662.00 | 701.00 | 662.00 | 676.00 | 3,380.00 | 93,045 |
| 2023-07-26 | 700.00 | 708.00 | 645.00 | 676.00 | 3,380.00 | 238,167 |
| 2023-07-25 | 719.00 | 723.00 | 699.00 | 702.00 | 3,510.00 | 104,005 |
| 2023-07-24 | 751.00 | 751.00 | 715.00 | 723.00 | 3,615.00 | 184,915 |
| 2023-07-21 | 758.00 | 761.00 | 742.00 | 748.00 | 3,740.00 | 97,274 |
| 2023-07-20 | 771.00 | 775.00 | 757.00 | 758.00 | 3,790.00 | 158,337 |
| 2023-07-19 | 793.00 | 797.00 | 767.00 | 771.00 | 3,855.00 | 174,488 |
| 2023-07-18 | 802.00 | 822.00 | 789.00 | 791.00 | 3,955.00 | 624,720 |
| 2023-07-17 | 771.00 | 885.00 | 760.00 | 803.00 | 4,015.00 | 2,991,860 |
| 2023-07-14 | 792.00 | 799.00 | 765.00 | 771.00 | 3,855.00 | 187,017 |
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.