Uno&Company.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 793.00 | 810.00 | 785.00 | 791.00 | 3,955.00 | 58,184 |
| 2023-07-12 | 793.00 | 797.00 | 784.00 | 789.00 | 3,945.00 | 87,247 |
| 2023-07-11 | 787.00 | 794.00 | 776.00 | 790.00 | 3,950.00 | 54,903 |
| 2023-07-10 | 785.00 | 795.00 | 780.00 | 785.00 | 3,925.00 | 67,168 |
| 2023-07-07 | 779.00 | 790.00 | 779.00 | 787.00 | 3,935.00 | 78,594 |
| 2023-07-06 | 806.00 | 806.00 | 789.00 | 791.00 | 3,955.00 | 89,087 |
| 2023-07-05 | 813.00 | 818.00 | 805.00 | 806.00 | 4,030.00 | 35,123 |
| 2023-07-04 | 816.00 | 825.00 | 809.00 | 814.00 | 4,070.00 | 43,106 |
| 2023-07-03 | 800.00 | 825.00 | 798.00 | 814.00 | 4,070.00 | 83,789 |
| 2023-06-30 | 800.00 | 804.00 | 790.00 | 796.00 | 3,980.00 | 46,771 |
| 2023-06-29 | 813.00 | 818.00 | 797.00 | 797.00 | 3,985.00 | 132,567 |
| 2023-06-28 | 801.00 | 816.00 | 799.00 | 816.00 | 4,080.00 | 86,308 |
| 2023-06-27 | 802.00 | 812.00 | 801.00 | 801.00 | 4,005.00 | 88,069 |
| 2023-06-26 | 804.00 | 810.00 | 798.00 | 806.00 | 4,030.00 | 65,305 |
| 2023-06-23 | 822.00 | 828.00 | 803.00 | 805.00 | 4,025.00 | 69,333 |
| 2023-06-22 | 803.00 | 830.00 | 801.00 | 820.00 | 4,100.00 | 102,573 |
| 2023-06-21 | 805.00 | 813.00 | 799.00 | 808.00 | 4,040.00 | 87,407 |
| 2023-06-20 | 816.00 | 826.00 | 809.00 | 812.00 | 4,060.00 | 90,704 |
| 2023-06-19 | 832.00 | 835.00 | 813.00 | 819.00 | 4,095.00 | 93,327 |
| 2023-06-16 | 834.00 | 840.00 | 826.00 | 827.00 | 4,135.00 | 52,102 |
| 2023-06-15 | 843.00 | 850.00 | 817.00 | 829.00 | 4,145.00 | 103,259 |
| 2023-06-14 | 852.00 | 874.00 | 835.00 | 842.00 | 4,210.00 | 201,846 |
| 2023-06-13 | 849.00 | 856.00 | 845.00 | 851.00 | 4,255.00 | 92,653 |
| 2023-06-12 | 851.00 | 873.00 | 847.00 | 850.00 | 4,250.00 | 165,665 |
| 2023-06-09 | 866.00 | 878.00 | 845.00 | 850.00 | 4,250.00 | 155,453 |
| 2023-06-08 | 855.00 | 873.00 | 855.00 | 864.00 | 4,320.00 | 118,592 |
| 2023-06-07 | 868.00 | 893.00 | 856.00 | 863.00 | 4,315.00 | 382,044 |
| 2023-06-05 | 842.00 | 870.00 | 842.00 | 863.00 | 4,315.00 | 143,368 |
| 2023-06-02 | 844.00 | 847.00 | 830.00 | 843.00 | 4,215.00 | 73,895 |
| 2023-06-01 | 849.00 | 860.00 | 843.00 | 843.00 | 4,215.00 | 70,536 |
| 2023-05-31 | 850.00 | 859.00 | 846.00 | 855.00 | 4,275.00 | 59,020 |
| 2023-05-30 | 844.00 | 853.00 | 839.00 | 852.00 | 4,260.00 | 71,560 |
| 2023-05-26 | 845.00 | 846.00 | 833.00 | 844.00 | 4,220.00 | 62,576 |
| 2023-05-25 | 864.00 | 867.00 | 837.00 | 842.00 | 4,210.00 | 77,360 |
| 2023-05-24 | 866.00 | 876.00 | 859.00 | 863.00 | 4,315.00 | 73,397 |
| 2023-05-23 | 865.00 | 882.00 | 852.00 | 863.00 | 4,315.00 | 169,210 |
| 2023-05-22 | 857.00 | 863.00 | 850.00 | 859.00 | 4,295.00 | 69,020 |
| 2023-05-19 | 851.00 | 866.00 | 851.00 | 856.00 | 4,280.00 | 91,595 |
| 2023-05-18 | 856.00 | 861.00 | 840.00 | 850.00 | 4,250.00 | 72,950 |
| 2023-05-17 | 859.00 | 862.00 | 844.00 | 848.00 | 4,240.00 | 91,659 |
| 2023-05-16 | 828.00 | 871.00 | 822.00 | 852.00 | 4,260.00 | 309,170 |
| 2023-05-15 | 821.00 | 853.00 | 815.00 | 831.00 | 4,155.00 | 125,538 |
| 2023-05-12 | 837.00 | 837.00 | 819.00 | 825.00 | 4,125.00 | 58,153 |
| 2023-05-11 | 825.00 | 850.00 | 810.00 | 833.00 | 4,165.00 | 135,899 |
| 2023-05-10 | 817.00 | 840.00 | 810.00 | 822.00 | 4,110.00 | 90,438 |
| 2023-05-09 | 818.00 | 820.00 | 808.00 | 817.00 | 4,085.00 | 57,379 |
| 2023-05-08 | 811.00 | 829.00 | 809.00 | 815.00 | 4,075.00 | 114,308 |
| 2023-05-04 | 814.00 | 817.00 | 801.00 | 810.00 | 4,050.00 | 87,984 |
| 2023-05-03 | 809.00 | 824.00 | 799.00 | 819.00 | 4,095.00 | 81,474 |
| 2023-05-02 | 781.00 | 835.00 | 780.00 | 816.00 | 4,080.00 | 236,496 |
| 2023-04-28 | 785.00 | 795.00 | 772.00 | 777.00 | 3,885.00 | 137,952 |
| 2023-04-27 | 780.00 | 794.00 | 772.00 | 785.00 | 3,925.00 | 98,424 |
| 2023-04-26 | 773.00 | 789.00 | 766.00 | 783.00 | 3,915.00 | 147,763 |
| 2023-04-25 | 776.00 | 792.00 | 775.00 | 783.00 | 3,915.00 | 102,175 |
| 2023-04-24 | 800.00 | 805.00 | 777.00 | 779.00 | 3,895.00 | 210,819 |
| 2023-04-21 | 817.00 | 820.00 | 796.00 | 805.00 | 4,025.00 | 171,453 |
| 2023-04-20 | 846.00 | 849.00 | 820.00 | 821.00 | 4,105.00 | 213,583 |
| 2023-04-19 | 843.00 | 868.00 | 837.00 | 846.00 | 4,230.00 | 185,691 |
| 2023-04-18 | 851.00 | 862.00 | 837.00 | 846.00 | 4,230.00 | 161,750 |
| 2023-04-17 | 852.00 | 852.00 | 837.00 | 852.00 | 4,260.00 | 142,849 |
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.