Uno&Company.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 765.00 | 798.00 | 765.00 | 785.00 | 3,925.00 | 230,727 |
| 2022-10-21 | 766.00 | 783.00 | 760.00 | 760.00 | 3,800.00 | 136,574 |
| 2022-10-20 | 777.00 | 787.00 | 759.00 | 773.00 | 3,865.00 | 154,728 |
| 2022-10-19 | 797.00 | 803.00 | 771.00 | 777.00 | 3,885.00 | 189,921 |
| 2022-10-18 | 778.00 | 805.00 | 767.00 | 791.00 | 3,955.00 | 224,218 |
| 2022-10-17 | 731.00 | 763.00 | 726.00 | 759.00 | 3,795.00 | 188,576 |
| 2022-10-14 | 740.00 | 764.00 | 737.00 | 757.00 | 3,785.00 | 247,826 |
| 2022-10-13 | 793.00 | 793.00 | 725.00 | 725.00 | 3,625.00 | 474,177 |
| 2022-10-12 | 777.00 | 820.00 | 777.00 | 793.00 | 3,965.00 | 389,614 |
| 2022-10-11 | 831.00 | 831.00 | 780.00 | 784.00 | 3,920.00 | 340,004 |
| 2022-10-07 | 826.00 | 878.00 | 820.00 | 846.00 | 4,230.00 | 571,885 |
| 2022-10-06 | 809.00 | 852.00 | 808.00 | 829.00 | 4,145.00 | 501,344 |
| 2022-10-05 | 861.00 | 861.00 | 803.00 | 808.00 | 4,040.00 | 449,039 |
| 2022-10-04 | 795.00 | 845.00 | 784.00 | 828.00 | 4,140.00 | 774,572 |
| 2022-09-30 | 758.00 | 783.00 | 744.00 | 774.00 | 3,870.00 | 507,575 |
| 2022-09-29 | 811.00 | 858.00 | 770.00 | 774.00 | 3,870.00 | 991,510 |
| 2022-09-28 | 857.00 | 875.00 | 796.00 | 798.00 | 3,990.00 | 773,831 |
| 2022-09-27 | 896.00 | 919.00 | 810.00 | 869.00 | 4,345.00 | 1,061,424 |
| 2022-09-26 | 950.00 | 980.00 | 883.00 | 888.00 | 4,440.00 | 1,458,725 |
| 2022-09-23 | 1,120.00 | 1,140.00 | 1,010.00 | 1,015.00 | 5,075.00 | 960,771 |
| 2022-09-22 | 1,170.00 | 1,225.00 | 1,115.00 | 1,135.00 | 5,675.00 | 1,475,277 |
| 2022-09-21 | 1,615.00 | 1,620.00 | 1,345.00 | 1,360.00 | 6,800.00 | 1,115,819 |
| 2022-09-20 | 1,720.00 | 1,930.00 | 1,580.00 | 1,635.00 | 8,175.00 | 6,219,828 |
| 2022-09-19 | 1,460.00 | 1,865.00 | 1,425.00 | 1,660.00 | 8,300.00 | 8,693,934 |
| 2022-09-16 | 1,290.00 | 1,635.00 | 1,260.00 | 1,440.00 | 7,200.00 | 3,428,182 |
| 2022-09-15 | 1,330.00 | 1,335.00 | 1,280.00 | 1,300.00 | 6,500.00 | 110,978 |
| 2022-09-14 | 1,390.00 | 1,390.00 | 1,320.00 | 1,320.00 | 6,600.00 | 128,231 |
| 2022-09-13 | 1,360.00 | 1,405.00 | 1,340.00 | 1,405.00 | 7,025.00 | 148,857 |
| 2022-09-08 | 1,365.00 | 1,430.00 | 1,295.00 | 1,350.00 | 6,750.00 | 307,468 |
| 2022-09-07 | 1,430.00 | 1,450.00 | 1,335.00 | 1,350.00 | 6,750.00 | 254,419 |
| 2022-09-06 | 1,480.00 | 1,505.00 | 1,415.00 | 1,430.00 | 7,150.00 | 315,062 |
| 2022-09-05 | 1,645.00 | 1,650.00 | 1,445.00 | 1,480.00 | 7,400.00 | 624,254 |
| 2022-09-02 | 2,035.00 | 2,120.00 | 1,580.00 | 1,580.00 | 7,900.00 | 3,041,842 |
| 2022-09-01 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 9,050.00 | 267,461 |
| 2022-08-31 | 5,100.00 | 5,200.00 | 4,900.00 | 5,120.00 | 6,400.00 | 1,420,313 |
| 2022-08-30 | 5,600.00 | 5,640.00 | 5,110.00 | 5,210.00 | 6,512.50 | 1,239,185 |
| 2022-08-29 | 5,540.00 | 5,840.00 | 5,460.00 | 5,560.00 | 6,950.00 | 1,398,809 |
| 2022-08-26 | 5,700.00 | 5,780.00 | 5,600.00 | 5,610.00 | 7,012.50 | 1,206,170 |
| 2022-08-25 | 5,740.00 | 5,940.00 | 5,450.00 | 5,660.00 | 7,075.00 | 3,616,515 |
| 2022-08-24 | 5,390.00 | 5,550.00 | 5,310.00 | 5,490.00 | 6,862.50 | 1,493,994 |
| 2022-08-23 | 5,380.00 | 5,760.00 | 5,180.00 | 5,310.00 | 6,637.50 | 3,317,157 |
| 2022-08-22 | 5,330.00 | 5,450.00 | 5,310.00 | 5,310.00 | 6,637.50 | 788,450 |
| 2022-08-19 | 5,490.00 | 5,590.00 | 5,310.00 | 5,540.00 | 6,925.00 | 2,214,723 |
| 2022-08-18 | 6,190.00 | 6,200.00 | 5,250.00 | 5,540.00 | 6,925.00 | 5,165,694 |
| 2022-08-17 | 4,565.00 | 5,830.00 | 4,510.00 | 5,830.00 | 7,287.50 | 4,429,833 |
| 2022-08-16 | 4,575.00 | 4,600.00 | 4,400.00 | 4,490.00 | 5,612.50 | 157,741 |
| 2022-08-12 | 4,480.00 | 4,590.00 | 4,435.00 | 4,550.00 | 5,687.50 | 287,169 |
| 2022-08-11 | 4,435.00 | 4,520.00 | 4,410.00 | 4,500.00 | 5,625.00 | 125,090 |
| 2022-08-10 | 4,415.00 | 4,510.00 | 4,345.00 | 4,440.00 | 5,550.00 | 341,798 |
| 2022-08-09 | 4,325.00 | 4,350.00 | 4,250.00 | 4,315.00 | 5,393.75 | 78,649 |
| 2022-08-08 | 4,250.00 | 4,290.00 | 4,150.00 | 4,285.00 | 5,356.25 | 59,828 |
| 2022-08-05 | 4,250.00 | 4,250.00 | 4,145.00 | 4,245.00 | 5,306.25 | 64,402 |
| 2022-08-04 | 4,120.00 | 4,175.00 | 4,100.00 | 4,140.00 | 5,175.00 | 34,414 |
| 2022-08-03 | 4,105.00 | 4,130.00 | 4,075.00 | 4,120.00 | 5,150.00 | 39,256 |
| 2022-08-02 | 4,170.00 | 4,245.00 | 4,095.00 | 4,130.00 | 5,162.50 | 169,151 |
| 2022-08-01 | 4,045.00 | 4,190.00 | 4,040.00 | 4,185.00 | 5,231.25 | 97,153 |
| 2022-07-29 | 4,110.00 | 4,115.00 | 3,990.00 | 4,035.00 | 5,043.75 | 80,426 |
| 2022-07-28 | 4,180.00 | 4,230.00 | 4,070.00 | 4,070.00 | 5,087.50 | 155,656 |
| 2022-07-27 | 4,205.00 | 4,240.00 | 4,180.00 | 4,200.00 | 5,250.00 | 162,106 |
| 2022-07-26 | 4,480.00 | 5,000.00 | 4,205.00 | 4,215.00 | 5,268.75 | 4,013,329 |
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.