Uno&Company.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 870.00 | 880.00 | 869.00 | 872.00 | 4,360.00 | 72,273 |
| 2023-01-16 | 861.00 | 881.00 | 861.00 | 876.00 | 4,380.00 | 97,277 |
| 2023-01-13 | 854.00 | 873.00 | 836.00 | 860.00 | 4,300.00 | 89,688 |
| 2023-01-12 | 871.00 | 872.00 | 847.00 | 847.00 | 4,235.00 | 79,257 |
| 2023-01-11 | 856.00 | 877.00 | 853.00 | 868.00 | 4,340.00 | 72,659 |
| 2023-01-10 | 850.00 | 857.00 | 839.00 | 852.00 | 4,260.00 | 116,705 |
| 2023-01-09 | 842.00 | 858.00 | 842.00 | 850.00 | 4,250.00 | 73,256 |
| 2023-01-06 | 821.00 | 838.00 | 819.00 | 836.00 | 4,180.00 | 56,029 |
| 2023-01-05 | 819.00 | 825.00 | 811.00 | 821.00 | 4,105.00 | 80,450 |
| 2023-01-04 | 779.00 | 811.00 | 771.00 | 810.00 | 4,050.00 | 95,186 |
| 2023-01-03 | 793.00 | 795.00 | 759.00 | 781.00 | 3,905.00 | 178,118 |
| 2023-01-02 | 808.00 | 819.00 | 771.00 | 793.00 | 3,965.00 | 99,998 |
| 2022-12-29 | 833.00 | 836.00 | 802.00 | 808.00 | 4,040.00 | 155,992 |
| 2022-12-28 | 851.00 | 853.00 | 810.00 | 840.00 | 4,200.00 | 105,214 |
| 2022-12-27 | 831.00 | 861.00 | 831.00 | 850.00 | 4,250.00 | 108,181 |
| 2022-12-26 | 851.00 | 855.00 | 834.00 | 834.00 | 4,170.00 | 130,286 |
| 2022-12-23 | 899.00 | 904.00 | 842.00 | 842.00 | 4,210.00 | 233,855 |
| 2022-12-22 | 895.00 | 905.00 | 890.00 | 899.00 | 4,495.00 | 76,149 |
| 2022-12-21 | 890.00 | 905.00 | 886.00 | 888.00 | 4,440.00 | 113,638 |
| 2022-12-20 | 913.00 | 920.00 | 880.00 | 894.00 | 4,470.00 | 158,757 |
| 2022-12-19 | 936.00 | 936.00 | 912.00 | 913.00 | 4,565.00 | 135,284 |
| 2022-12-16 | 943.00 | 948.00 | 933.00 | 938.00 | 4,690.00 | 130,164 |
| 2022-12-15 | 957.00 | 973.00 | 951.00 | 960.00 | 4,800.00 | 134,669 |
| 2022-12-14 | 950.00 | 960.00 | 935.00 | 957.00 | 4,785.00 | 124,682 |
| 2022-12-13 | 957.00 | 964.00 | 935.00 | 941.00 | 4,705.00 | 130,178 |
| 2022-12-12 | 950.00 | 971.00 | 943.00 | 957.00 | 4,785.00 | 126,804 |
| 2022-12-09 | 944.00 | 957.00 | 937.00 | 945.00 | 4,725.00 | 171,315 |
| 2022-12-08 | 945.00 | 969.00 | 935.00 | 939.00 | 4,695.00 | 230,105 |
| 2022-12-07 | 968.00 | 974.00 | 949.00 | 961.00 | 4,805.00 | 230,359 |
| 2022-12-06 | 999.00 | 999.00 | 969.00 | 973.00 | 4,865.00 | 247,352 |
| 2022-12-05 | 1,010.00 | 1,010.00 | 993.00 | 1,000.00 | 5,000.00 | 180,565 |
| 2022-12-02 | 1,055.00 | 1,060.00 | 1,000.00 | 1,005.00 | 5,025.00 | 406,575 |
| 2022-12-01 | 1,030.00 | 1,045.00 | 1,020.00 | 1,035.00 | 5,175.00 | 257,064 |
| 2022-11-30 | 1,005.00 | 1,030.00 | 990.00 | 1,025.00 | 5,125.00 | 339,965 |
| 2022-11-29 | 959.00 | 1,070.00 | 955.00 | 1,000.00 | 5,000.00 | 1,254,071 |
| 2022-11-28 | 1,015.00 | 1,015.00 | 966.00 | 969.00 | 4,845.00 | 438,499 |
| 2022-11-25 | 1,030.00 | 1,055.00 | 1,015.00 | 1,015.00 | 5,075.00 | 540,883 |
| 2022-11-24 | 1,075.00 | 1,080.00 | 1,015.00 | 1,035.00 | 5,175.00 | 876,342 |
| 2022-11-23 | 1,000.00 | 1,050.00 | 993.00 | 1,045.00 | 5,225.00 | 1,380,435 |
| 2022-11-22 | 950.00 | 1,100.00 | 941.00 | 1,005.00 | 5,025.00 | 5,474,164 |
| 2022-11-21 | 972.00 | 973.00 | 941.00 | 950.00 | 4,750.00 | 167,077 |
| 2022-11-18 | 970.00 | 993.00 | 961.00 | 972.00 | 4,860.00 | 195,186 |
| 2022-11-17 | 988.00 | 990.00 | 963.00 | 971.00 | 4,855.00 | 278,290 |
| 2022-11-16 | 1,005.00 | 1,005.00 | 975.00 | 989.00 | 4,945.00 | 338,560 |
| 2022-11-15 | 980.00 | 1,020.00 | 974.00 | 994.00 | 4,970.00 | 803,418 |
| 2022-11-14 | 956.00 | 980.00 | 956.00 | 970.00 | 4,850.00 | 275,741 |
| 2022-11-11 | 992.00 | 996.00 | 962.00 | 962.00 | 4,810.00 | 420,111 |
| 2022-11-10 | 962.00 | 982.00 | 957.00 | 976.00 | 4,880.00 | 409,305 |
| 2022-11-09 | 968.00 | 978.00 | 954.00 | 970.00 | 4,850.00 | 522,963 |
| 2022-11-08 | 1,015.00 | 1,040.00 | 966.00 | 967.00 | 4,835.00 | 2,117,258 |
| 2022-11-07 | 880.00 | 1,075.00 | 873.00 | 1,010.00 | 5,050.00 | 7,207,372 |
| 2022-11-04 | 885.00 | 893.00 | 869.00 | 875.00 | 4,375.00 | 224,629 |
| 2022-11-03 | 868.00 | 901.00 | 867.00 | 889.00 | 4,445.00 | 220,911 |
| 2022-11-02 | 914.00 | 918.00 | 872.00 | 889.00 | 4,445.00 | 616,886 |
| 2022-11-01 | 906.00 | 940.00 | 902.00 | 918.00 | 4,590.00 | 568,550 |
| 2022-10-31 | 940.00 | 952.00 | 906.00 | 909.00 | 4,545.00 | 762,428 |
| 2022-10-28 | 956.00 | 1,025.00 | 913.00 | 918.00 | 4,590.00 | 3,933,086 |
| 2022-10-27 | 819.00 | 1,050.00 | 819.00 | 945.00 | 4,725.00 | 8,773,504 |
| 2022-10-26 | 866.00 | 893.00 | 812.00 | 816.00 | 4,080.00 | 681,310 |
| 2022-10-25 | 788.00 | 958.00 | 787.00 | 859.00 | 4,295.00 | 5,410,218 |
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.