Uno&Company.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 859.00 | 870.00 | 852.00 | 852.00 | 4,260.00 | 151,685 |
| 2023-04-13 | 875.00 | 875.00 | 850.00 | 856.00 | 4,280.00 | 199,990 |
| 2023-04-12 | 843.00 | 889.00 | 836.00 | 876.00 | 4,380.00 | 386,948 |
| 2023-04-11 | 836.00 | 848.00 | 817.00 | 842.00 | 4,210.00 | 143,517 |
| 2023-04-10 | 845.00 | 855.00 | 833.00 | 841.00 | 4,205.00 | 160,356 |
| 2023-04-07 | 857.00 | 862.00 | 843.00 | 848.00 | 4,240.00 | 117,377 |
| 2023-04-06 | 884.00 | 885.00 | 854.00 | 857.00 | 4,285.00 | 192,275 |
| 2023-04-05 | 875.00 | 889.00 | 871.00 | 884.00 | 4,420.00 | 125,818 |
| 2023-04-04 | 860.00 | 884.00 | 859.00 | 875.00 | 4,375.00 | 139,304 |
| 2023-04-03 | 855.00 | 878.00 | 850.00 | 864.00 | 4,320.00 | 227,454 |
| 2023-03-31 | 899.00 | 903.00 | 861.00 | 863.00 | 4,315.00 | 317,817 |
| 2023-03-30 | 895.00 | 915.00 | 894.00 | 899.00 | 4,495.00 | 203,989 |
| 2023-03-29 | 911.00 | 919.00 | 887.00 | 895.00 | 4,475.00 | 169,901 |
| 2023-03-28 | 893.00 | 913.00 | 893.00 | 911.00 | 4,555.00 | 158,254 |
| 2023-03-27 | 913.00 | 917.00 | 892.00 | 900.00 | 4,500.00 | 176,027 |
| 2023-03-24 | 904.00 | 922.00 | 892.00 | 908.00 | 4,540.00 | 257,743 |
| 2023-03-23 | 950.00 | 956.00 | 858.00 | 895.00 | 4,475.00 | 504,160 |
| 2023-03-22 | 974.00 | 990.00 | 956.00 | 958.00 | 4,790.00 | 239,019 |
| 2023-03-21 | 988.00 | 1,008.00 | 961.00 | 964.00 | 4,820.00 | 552,317 |
| 2023-03-20 | 983.00 | 991.00 | 961.00 | 984.00 | 4,920.00 | 392,484 |
| 2023-03-17 | 950.00 | 1,037.00 | 948.00 | 988.00 | 4,940.00 | 2,630,336 |
| 2023-03-16 | 972.00 | 977.00 | 929.00 | 944.00 | 4,720.00 | 392,445 |
| 2023-03-15 | 936.00 | 1,029.00 | 935.00 | 975.00 | 4,875.00 | 1,578,584 |
| 2023-03-14 | 959.00 | 966.00 | 909.00 | 909.00 | 4,545.00 | 452,285 |
| 2023-03-13 | 1,000.00 | 1,002.00 | 959.00 | 969.00 | 4,845.00 | 480,164 |
| 2023-03-10 | 987.00 | 1,049.00 | 979.00 | 1,006.00 | 5,030.00 | 1,346,447 |
| 2023-03-09 | 1,054.00 | 1,057.00 | 1,009.00 | 1,015.00 | 5,075.00 | 751,391 |
| 2023-03-08 | 1,090.00 | 1,115.00 | 1,052.00 | 1,055.00 | 5,275.00 | 2,031,672 |
| 2023-03-07 | 1,051.00 | 1,268.00 | 1,050.00 | 1,170.00 | 5,850.00 | 11,461,148 |
| 2023-03-06 | 1,072.00 | 1,086.00 | 1,034.00 | 1,040.00 | 5,200.00 | 3,664,560 |
| 2023-03-03 | 905.00 | 1,150.00 | 903.00 | 1,082.00 | 5,410.00 | 14,377,330 |
| 2023-03-02 | 893.00 | 911.00 | 885.00 | 904.00 | 4,520.00 | 95,779 |
| 2023-02-28 | 883.00 | 915.00 | 883.00 | 893.00 | 4,465.00 | 76,081 |
| 2023-02-27 | 900.00 | 908.00 | 880.00 | 886.00 | 4,430.00 | 133,185 |
| 2023-02-24 | 939.00 | 950.00 | 904.00 | 905.00 | 4,525.00 | 192,638 |
| 2023-02-23 | 905.00 | 938.00 | 905.00 | 930.00 | 4,650.00 | 135,093 |
| 2023-02-22 | 907.00 | 924.00 | 894.00 | 908.00 | 4,540.00 | 140,091 |
| 2023-02-21 | 924.00 | 929.00 | 905.00 | 913.00 | 4,565.00 | 71,397 |
| 2023-02-20 | 910.00 | 924.00 | 900.00 | 921.00 | 4,605.00 | 71,019 |
| 2023-02-17 | 910.00 | 926.00 | 900.00 | 910.00 | 4,550.00 | 84,577 |
| 2023-02-16 | 910.00 | 922.00 | 907.00 | 915.00 | 4,575.00 | 126,099 |
| 2023-02-15 | 943.00 | 960.00 | 908.00 | 910.00 | 4,550.00 | 240,566 |
| 2023-02-14 | 910.00 | 961.00 | 910.00 | 953.00 | 4,765.00 | 418,285 |
| 2023-02-13 | 889.00 | 935.00 | 888.00 | 915.00 | 4,575.00 | 497,389 |
| 2023-02-10 | 908.00 | 909.00 | 877.00 | 882.00 | 4,410.00 | 148,294 |
| 2023-02-09 | 911.00 | 911.00 | 900.00 | 908.00 | 4,540.00 | 111,093 |
| 2023-02-08 | 899.00 | 919.00 | 897.00 | 911.00 | 4,555.00 | 137,053 |
| 2023-02-07 | 885.00 | 907.00 | 885.00 | 897.00 | 4,485.00 | 82,739 |
| 2023-02-06 | 895.00 | 896.00 | 882.00 | 891.00 | 4,455.00 | 56,306 |
| 2023-02-03 | 905.00 | 909.00 | 890.00 | 892.00 | 4,460.00 | 84,779 |
| 2023-02-02 | 905.00 | 910.00 | 889.00 | 904.00 | 4,520.00 | 94,638 |
| 2023-02-01 | 874.00 | 912.00 | 865.00 | 905.00 | 4,525.00 | 210,338 |
| 2023-01-31 | 863.00 | 874.00 | 855.00 | 870.00 | 4,350.00 | 79,347 |
| 2023-01-30 | 877.00 | 881.00 | 862.00 | 863.00 | 4,315.00 | 61,368 |
| 2023-01-27 | 879.00 | 882.00 | 867.00 | 872.00 | 4,360.00 | 65,622 |
| 2023-01-26 | 876.00 | 898.00 | 873.00 | 876.00 | 4,380.00 | 81,034 |
| 2023-01-25 | 853.00 | 877.00 | 853.00 | 876.00 | 4,380.00 | 216,235 |
| 2023-01-20 | 851.00 | 855.00 | 837.00 | 848.00 | 4,240.00 | 37,372 |
| 2023-01-19 | 865.00 | 867.00 | 846.00 | 852.00 | 4,260.00 | 57,606 |
| 2023-01-18 | 872.00 | 886.00 | 862.00 | 869.00 | 4,345.00 | 67,453 |
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.