Uno&Company.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 4,370.00 | 4,475.00 | 4,345.00 | 4,445.00 | 5,556.25 | 73,586 |
| 2022-07-22 | 4,660.00 | 4,670.00 | 4,345.00 | 4,365.00 | 5,456.25 | 313,237 |
| 2022-07-21 | 4,490.00 | 4,660.00 | 4,485.00 | 4,630.00 | 5,787.50 | 103,268 |
| 2022-07-20 | 4,435.00 | 4,545.00 | 4,420.00 | 4,490.00 | 5,612.50 | 113,437 |
| 2022-07-19 | 4,590.00 | 4,670.00 | 4,435.00 | 4,435.00 | 5,543.75 | 208,290 |
| 2022-07-18 | 4,580.00 | 4,670.00 | 4,535.00 | 4,550.00 | 5,687.50 | 139,462 |
| 2022-07-15 | 4,575.00 | 4,690.00 | 4,560.00 | 4,580.00 | 5,725.00 | 244,128 |
| 2022-07-14 | 4,315.00 | 5,290.00 | 4,310.00 | 4,615.00 | 5,768.75 | 5,587,674 |
| 2022-07-13 | 4,150.00 | 4,565.00 | 3,980.00 | 4,320.00 | 5,400.00 | 192,490 |
| 2022-07-12 | 4,175.00 | 4,200.00 | 4,060.00 | 4,190.00 | 5,237.50 | 17,818 |
| 2022-07-11 | 4,085.00 | 4,140.00 | 4,000.00 | 4,130.00 | 5,162.50 | 17,482 |
| 2022-07-08 | 4,040.00 | 4,175.00 | 4,025.00 | 4,045.00 | 5,056.25 | 16,193 |
| 2022-07-07 | 3,940.00 | 4,060.00 | 3,820.00 | 4,010.00 | 5,012.50 | 26,155 |
| 2022-07-06 | 3,970.00 | 3,970.00 | 3,850.00 | 3,890.00 | 4,862.50 | 17,649 |
| 2022-07-05 | 3,860.00 | 4,000.00 | 3,860.00 | 3,955.00 | 4,943.75 | 14,971 |
| 2022-07-04 | 3,965.00 | 3,965.00 | 3,830.00 | 3,855.00 | 4,818.75 | 15,338 |
| 2022-07-01 | 3,870.00 | 4,000.00 | 3,840.00 | 3,980.00 | 4,975.00 | 17,813 |
| 2022-06-30 | 3,950.00 | 4,010.00 | 3,850.00 | 3,905.00 | 4,881.25 | 14,611 |
| 2022-06-29 | 3,885.00 | 4,045.00 | 3,745.00 | 3,940.00 | 4,925.00 | 31,859 |
| 2022-06-28 | 3,950.00 | 3,975.00 | 3,805.00 | 3,880.00 | 4,850.00 | 17,278 |
| 2022-06-27 | 3,685.00 | 4,000.00 | 3,640.00 | 3,950.00 | 4,937.50 | 35,402 |
| 2022-06-24 | 3,400.00 | 3,650.00 | 3,400.00 | 3,630.00 | 4,537.50 | 24,953 |
| 2022-06-23 | 3,700.00 | 3,785.00 | 3,390.00 | 3,390.00 | 4,237.50 | 46,124 |
| 2022-06-22 | 4,010.00 | 4,015.00 | 3,700.00 | 3,700.00 | 4,625.00 | 29,513 |
| 2022-06-21 | 3,915.00 | 4,015.00 | 3,895.00 | 3,975.00 | 4,968.75 | 23,016 |
| 2022-06-20 | 4,255.00 | 4,260.00 | 3,845.00 | 3,970.00 | 4,962.50 | 46,902 |
| 2022-06-17 | 4,250.00 | 4,290.00 | 4,115.00 | 4,260.00 | 5,325.00 | 36,524 |
| 2022-06-16 | 4,315.00 | 4,520.00 | 4,300.00 | 4,395.00 | 5,493.75 | 27,021 |
| 2022-06-15 | 4,430.00 | 4,500.00 | 4,260.00 | 4,310.00 | 5,387.50 | 34,246 |
| 2022-06-14 | 4,480.00 | 4,560.00 | 4,305.00 | 4,440.00 | 5,550.00 | 42,910 |
| 2022-06-13 | 4,675.00 | 5,100.00 | 4,440.00 | 4,480.00 | 5,600.00 | 182,936 |
| 2022-06-10 | 4,760.00 | 4,770.00 | 4,595.00 | 4,710.00 | 5,887.50 | 71,438 |
| 2022-06-09 | 4,895.00 | 4,950.00 | 4,760.00 | 4,760.00 | 5,950.00 | 77,306 |
| 2022-06-08 | 4,865.00 | 4,965.00 | 4,840.00 | 4,895.00 | 6,118.75 | 27,378 |
| 2022-06-07 | 4,975.00 | 5,000.00 | 4,835.00 | 4,870.00 | 6,087.50 | 114,579 |
| 2022-06-03 | 5,070.00 | 5,080.00 | 4,920.00 | 4,975.00 | 6,218.75 | 55,550 |
| 2022-06-02 | 5,050.00 | 5,150.00 | 5,050.00 | 5,080.00 | 6,350.00 | 134,436 |
| 2022-05-31 | 5,050.00 | 5,220.00 | 5,010.00 | 5,080.00 | 6,350.00 | 233,288 |
| 2022-05-30 | 4,855.00 | 5,110.00 | 4,825.00 | 5,100.00 | 6,375.00 | 234,687 |
| 2022-05-27 | 4,700.00 | 4,880.00 | 4,690.00 | 4,855.00 | 6,068.75 | 185,174 |
| 2022-05-26 | 4,680.00 | 4,765.00 | 4,605.00 | 4,715.00 | 5,893.75 | 146,240 |
| 2022-05-25 | 4,740.00 | 4,750.00 | 4,620.00 | 4,680.00 | 5,850.00 | 100,006 |
| 2022-05-24 | 4,650.00 | 4,745.00 | 4,560.00 | 4,740.00 | 5,925.00 | 194,459 |
| 2022-05-23 | 4,585.00 | 4,650.00 | 4,500.00 | 4,650.00 | 5,812.50 | 114,145 |
| 2022-05-20 | 4,620.00 | 4,700.00 | 4,560.00 | 4,585.00 | 5,731.25 | 280,238 |
| 2022-05-19 | 4,740.00 | 5,000.00 | 4,545.00 | 4,550.00 | 5,687.50 | 1,388,550 |
| 2022-05-18 | 4,110.00 | 4,520.00 | 4,110.00 | 4,490.00 | 5,612.50 | 499,192 |
| 2022-05-17 | 4,070.00 | 4,210.00 | 4,000.00 | 4,080.00 | 5,100.00 | 39,233 |
| 2022-05-16 | 4,020.00 | 4,155.00 | 3,845.00 | 4,050.00 | 5,062.50 | 35,970 |
| 2022-05-13 | 3,920.00 | 4,100.00 | 3,920.00 | 4,015.00 | 5,018.75 | 21,721 |
| 2022-05-12 | 4,070.00 | 4,070.00 | 3,920.00 | 3,920.00 | 4,900.00 | 47,121 |
| 2022-05-11 | 4,025.00 | 4,085.00 | 4,025.00 | 4,075.00 | 5,093.75 | 32,991 |
| 2022-05-10 | 4,150.00 | 4,170.00 | 4,015.00 | 4,050.00 | 5,062.50 | 66,456 |
| 2022-05-09 | 4,205.00 | 4,295.00 | 4,150.00 | 4,215.00 | 5,268.75 | 37,650 |
| 2022-05-06 | 4,165.00 | 4,345.00 | 4,130.00 | 4,275.00 | 5,343.75 | 37,426 |
| 2022-05-04 | 4,205.00 | 4,235.00 | 4,180.00 | 4,205.00 | 5,256.25 | 15,780 |
| 2022-05-03 | 4,225.00 | 4,225.00 | 4,155.00 | 4,205.00 | 5,256.25 | 10,112 |
| 2022-05-02 | 4,210.00 | 4,240.00 | 4,150.00 | 4,205.00 | 5,256.25 | 19,096 |
| 2022-04-29 | 4,235.00 | 4,235.00 | 4,150.00 | 4,205.00 | 5,256.25 | 17,090 |
| 2022-04-28 | 4,135.00 | 4,200.00 | 4,100.00 | 4,165.00 | 5,206.25 | 22,079 |
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.