Uno&Company.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 4,150.00 | 4,160.00 | 4,075.00 | 4,160.00 | 5,200.00 | 34,369 |
| 2022-04-26 | 4,135.00 | 4,255.00 | 4,130.00 | 4,155.00 | 5,193.75 | 40,164 |
| 2022-04-25 | 4,155.00 | 4,180.00 | 4,110.00 | 4,135.00 | 5,168.75 | 37,560 |
| 2022-04-22 | 4,245.00 | 4,285.00 | 4,155.00 | 4,215.00 | 5,268.75 | 25,371 |
| 2022-04-21 | 4,345.00 | 4,370.00 | 4,275.00 | 4,300.00 | 5,375.00 | 28,260 |
| 2022-04-20 | 4,250.00 | 4,345.00 | 4,220.00 | 4,300.00 | 5,375.00 | 45,449 |
| 2022-04-19 | 4,205.00 | 4,250.00 | 4,140.00 | 4,200.00 | 5,250.00 | 76,908 |
| 2022-04-18 | 4,250.00 | 4,250.00 | 4,175.00 | 4,205.00 | 5,256.25 | 21,794 |
| 2022-04-15 | 4,290.00 | 4,305.00 | 4,200.00 | 4,235.00 | 5,293.75 | 79,280 |
| 2022-04-14 | 4,360.00 | 4,360.00 | 4,270.00 | 4,330.00 | 5,412.50 | 23,706 |
| 2022-04-13 | 4,290.00 | 4,350.00 | 4,245.00 | 4,320.00 | 5,400.00 | 17,365 |
| 2022-04-12 | 4,360.00 | 4,385.00 | 4,135.00 | 4,290.00 | 5,362.50 | 48,677 |
| 2022-04-11 | 4,490.00 | 4,490.00 | 4,380.00 | 4,390.00 | 5,487.50 | 20,439 |
| 2022-04-08 | 4,430.00 | 4,495.00 | 4,425.00 | 4,455.00 | 5,568.75 | 22,291 |
| 2022-04-07 | 4,520.00 | 4,525.00 | 4,405.00 | 4,430.00 | 5,537.50 | 41,900 |
| 2022-04-06 | 4,565.00 | 4,570.00 | 4,480.00 | 4,565.00 | 5,706.25 | 30,893 |
| 2022-04-05 | 4,570.00 | 4,610.00 | 4,540.00 | 4,565.00 | 5,706.25 | 66,894 |
| 2022-04-04 | 4,515.00 | 4,610.00 | 4,460.00 | 4,590.00 | 5,737.50 | 112,033 |
| 2022-04-01 | 4,340.00 | 4,510.00 | 4,305.00 | 4,460.00 | 5,575.00 | 96,040 |
| 2022-03-31 | 4,340.00 | 4,375.00 | 4,330.00 | 4,345.00 | 5,431.25 | 14,499 |
| 2022-03-30 | 4,360.00 | 4,375.00 | 4,315.00 | 4,340.00 | 5,425.00 | 27,138 |
| 2022-03-29 | 4,295.00 | 4,370.00 | 4,255.00 | 4,340.00 | 5,425.00 | 32,528 |
| 2022-03-28 | 4,325.00 | 4,340.00 | 4,235.00 | 4,310.00 | 5,387.50 | 24,771 |
| 2022-03-25 | 4,355.00 | 4,400.00 | 4,295.00 | 4,325.00 | 5,406.25 | 38,022 |
| 2022-03-24 | 4,390.00 | 4,410.00 | 4,350.00 | 4,375.00 | 5,468.75 | 36,466 |
| 2022-03-23 | 4,315.00 | 4,420.00 | 4,275.00 | 4,405.00 | 5,506.25 | 76,203 |
| 2022-03-22 | 4,240.00 | 4,350.00 | 4,200.00 | 4,285.00 | 5,356.25 | 93,740 |
| 2022-03-21 | 4,295.00 | 4,325.00 | 4,275.00 | 4,280.00 | 5,350.00 | 16,752 |
| 2022-03-18 | 4,265.00 | 4,325.00 | 4,250.00 | 4,295.00 | 5,368.75 | 23,306 |
| 2022-03-17 | 4,250.00 | 4,270.00 | 4,230.00 | 4,265.00 | 5,331.25 | 16,942 |
| 2022-03-16 | 4,135.00 | 4,265.00 | 4,125.00 | 4,210.00 | 5,262.50 | 29,188 |
| 2022-03-15 | 4,195.00 | 4,195.00 | 4,065.00 | 4,145.00 | 5,181.25 | 58,604 |
| 2022-03-14 | 4,310.00 | 4,310.00 | 4,140.00 | 4,195.00 | 5,243.75 | 22,632 |
| 2022-03-11 | 4,190.00 | 4,230.00 | 4,165.00 | 4,210.00 | 5,262.50 | 37,067 |
| 2022-03-10 | 4,165.00 | 4,210.00 | 4,115.00 | 4,170.00 | 5,212.50 | 30,666 |
| 2022-03-08 | 4,150.00 | 4,205.00 | 4,110.00 | 4,170.00 | 5,212.50 | 30,082 |
| 2022-03-07 | 4,290.00 | 4,320.00 | 4,210.00 | 4,215.00 | 5,268.75 | 34,876 |
| 2022-03-04 | 4,345.00 | 4,600.00 | 4,240.00 | 4,290.00 | 5,362.50 | 229,267 |
| 2022-03-03 | 4,265.00 | 4,275.00 | 4,195.00 | 4,230.00 | 5,287.50 | 25,046 |
| 2022-03-02 | 4,185.00 | 4,245.00 | 4,185.00 | 4,225.00 | 5,281.25 | 11,566 |
| 2022-02-28 | 4,170.00 | 4,245.00 | 4,120.00 | 4,185.00 | 5,231.25 | 8,881 |
| 2022-02-25 | 4,120.00 | 4,210.00 | 4,120.00 | 4,170.00 | 5,212.50 | 22,508 |
| 2022-02-24 | 4,245.00 | 4,285.00 | 4,105.00 | 4,120.00 | 5,150.00 | 44,931 |
| 2022-02-23 | 4,220.00 | 4,250.00 | 4,195.00 | 4,250.00 | 5,312.50 | 26,375 |
| 2022-02-22 | 4,255.00 | 4,370.00 | 4,190.00 | 4,220.00 | 5,275.00 | 37,364 |
| 2022-02-21 | 4,320.00 | 4,385.00 | 4,285.00 | 4,375.00 | 5,468.75 | 11,744 |
| 2022-02-18 | 4,240.00 | 4,350.00 | 4,190.00 | 4,330.00 | 5,412.50 | 19,525 |
| 2022-02-17 | 4,365.00 | 4,365.00 | 4,160.00 | 4,300.00 | 5,375.00 | 47,156 |
| 2022-02-16 | 4,160.00 | 4,310.00 | 4,160.00 | 4,300.00 | 5,375.00 | 38,269 |
| 2022-02-15 | 4,160.00 | 4,255.00 | 4,140.00 | 4,145.00 | 5,181.25 | 38,110 |
| 2022-02-14 | 4,265.00 | 4,270.00 | 4,135.00 | 4,160.00 | 5,200.00 | 54,282 |
| 2022-02-11 | 4,405.00 | 4,410.00 | 4,310.00 | 4,310.00 | 5,387.50 | 29,699 |
| 2022-02-10 | 4,470.00 | 4,500.00 | 4,410.00 | 4,410.00 | 5,512.50 | 28,738 |
| 2022-02-09 | 4,385.00 | 4,485.00 | 4,385.00 | 4,475.00 | 5,593.75 | 45,618 |
| 2022-02-08 | 4,540.00 | 4,540.00 | 4,385.00 | 4,405.00 | 5,506.25 | 32,175 |
| 2022-02-07 | 4,400.00 | 4,470.00 | 4,320.00 | 4,450.00 | 5,562.50 | 28,164 |
| 2022-02-04 | 4,315.00 | 4,410.00 | 4,310.00 | 4,400.00 | 5,500.00 | 36,328 |
| 2022-02-03 | 4,270.00 | 4,340.00 | 4,235.00 | 4,310.00 | 5,387.50 | 58,065 |
| 2022-01-28 | 4,135.00 | 4,250.00 | 4,115.00 | 4,220.00 | 5,275.00 | 59,966 |
| 2022-01-27 | 4,295.00 | 4,295.00 | 4,130.00 | 4,135.00 | 5,168.75 | 70,269 |
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.