Uno&Company.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,394.00 | 1,467.00 | 1,394.00 | 1,466.00 | 1,466.00 | 211,789 |
| 2026-07-22 | 1,424.00 | 1,484.00 | 1,391.00 | 1,394.00 | 1,394.00 | 131,121 |
| 2026-07-21 | 1,440.00 | 1,484.00 | 1,422.00 | 1,422.00 | 1,422.00 | 113,009 |
| 2026-07-20 | 1,614.00 | 1,614.00 | 1,401.00 | 1,440.00 | 1,440.00 | 417,359 |
| 2026-07-16 | 1,665.00 | 1,665.00 | 1,614.00 | 1,631.00 | 1,631.00 | 96,343 |
| 2026-07-15 | 1,718.00 | 1,744.00 | 1,664.00 | 1,664.00 | 1,664.00 | 240,240 |
| 2026-07-14 | 1,702.00 | 1,746.00 | 1,660.00 | 1,719.00 | 1,719.00 | 82,532 |
| 2026-07-13 | 1,800.00 | 1,820.00 | 1,703.00 | 1,716.00 | 1,716.00 | 48,020 |
| 2026-07-10 | 1,809.00 | 1,809.00 | 1,751.00 | 1,796.00 | 1,796.00 | 67,570 |
| 2026-07-09 | 1,810.00 | 1,810.00 | 1,752.00 | 1,764.00 | 1,764.00 | 30,229 |
| 2026-07-08 | 1,795.00 | 1,824.00 | 1,720.00 | 1,766.00 | 1,766.00 | 77,512 |
| 2026-07-07 | 1,816.00 | 1,834.00 | 1,761.00 | 1,810.00 | 1,810.00 | 20,493 |
| 2026-07-06 | 1,789.00 | 1,817.00 | 1,732.00 | 1,816.00 | 1,816.00 | 39,404 |
| 2026-07-03 | 1,777.00 | 1,790.00 | 1,720.00 | 1,775.00 | 1,775.00 | 20,038 |
| 2026-07-02 | 1,762.00 | 1,791.00 | 1,730.00 | 1,775.00 | 1,775.00 | 5,992 |
| 2026-07-01 | 1,780.00 | 1,805.00 | 1,708.00 | 1,777.00 | 1,777.00 | 24,678 |
| 2026-06-30 | 1,789.00 | 1,789.00 | 1,690.00 | 1,743.00 | 1,743.00 | 42,324 |
| 2026-06-29 | 1,700.00 | 1,789.00 | 1,631.00 | 1,774.00 | 1,774.00 | 69,595 |
| 2026-06-26 | 1,742.00 | 1,791.00 | 1,652.00 | 1,700.00 | 1,700.00 | 61,124 |
| 2026-06-25 | 1,876.00 | 1,910.00 | 1,708.00 | 1,742.00 | 1,742.00 | 135,611 |
| 2026-06-24 | 1,864.00 | 1,924.00 | 1,838.00 | 1,874.00 | 1,874.00 | 69,692 |
| 2026-06-23 | 1,950.00 | 1,950.00 | 1,857.00 | 1,857.00 | 1,857.00 | 113,009 |
| 2026-06-22 | 1,843.00 | 1,968.00 | 1,772.00 | 1,959.00 | 1,959.00 | 334,434 |
| 2026-06-19 | 1,725.00 | 1,879.00 | 1,696.00 | 1,843.00 | 1,843.00 | 333,836 |
| 2026-06-18 | 1,789.00 | 1,789.00 | 1,720.00 | 1,723.00 | 1,723.00 | 35,170 |
| 2026-06-17 | 1,778.00 | 1,808.00 | 1,702.00 | 1,772.00 | 1,772.00 | 65,476 |
| 2026-06-16 | 1,802.00 | 1,814.00 | 1,770.00 | 1,778.00 | 1,778.00 | 49,937 |
| 2026-06-15 | 1,780.00 | 1,821.00 | 1,780.00 | 1,797.00 | 1,797.00 | 72,813 |
| 2026-06-12 | 1,768.00 | 1,813.00 | 1,694.00 | 1,775.00 | 1,775.00 | 232,279 |
| 2026-06-11 | 1,775.00 | 1,788.00 | 1,725.00 | 1,768.00 | 1,768.00 | 144,792 |
| 2026-06-10 | 1,774.00 | 1,804.00 | 1,735.00 | 1,790.00 | 1,790.00 | 44,960 |
| 2026-06-09 | 1,710.00 | 1,813.00 | 1,710.00 | 1,774.00 | 1,774.00 | 39,071 |
| 2026-06-08 | 1,810.00 | 1,829.00 | 1,731.00 | 1,757.00 | 1,757.00 | 36,895 |
| 2026-06-05 | 1,867.00 | 1,867.00 | 1,839.00 | 1,860.00 | 1,860.00 | 14,751 |
| 2026-06-04 | 1,705.00 | 1,872.00 | 1,705.00 | 1,872.00 | 1,872.00 | 84,506 |
| 2026-06-02 | 1,809.00 | 1,825.00 | 1,701.00 | 1,736.00 | 1,736.00 | 166,528 |
| 2026-06-01 | 1,890.00 | 1,890.00 | 1,790.00 | 1,825.00 | 1,825.00 | 112,549 |
| 2026-05-29 | 1,918.00 | 1,960.00 | 1,840.00 | 1,891.00 | 1,891.00 | 88,911 |
| 2026-05-28 | 1,966.00 | 1,984.00 | 1,868.00 | 1,918.00 | 1,918.00 | 56,055 |
| 2026-05-27 | 1,991.00 | 2,050.00 | 1,940.00 | 1,966.00 | 1,966.00 | 141,359 |
| 2026-05-26 | 2,025.00 | 2,080.00 | 2,010.00 | 2,030.00 | 2,030.00 | 63,480 |
| 2026-05-22 | 2,000.00 | 2,050.00 | 2,000.00 | 2,025.00 | 2,025.00 | 67,037 |
| 2026-05-21 | 1,998.00 | 2,090.00 | 1,997.00 | 2,030.00 | 2,030.00 | 100,254 |
| 2026-05-20 | 2,055.00 | 2,065.00 | 1,998.00 | 1,998.00 | 1,998.00 | 92,049 |
| 2026-05-19 | 2,100.00 | 2,130.00 | 2,045.00 | 2,075.00 | 2,075.00 | 110,312 |
| 2026-05-18 | 2,200.00 | 2,200.00 | 2,070.00 | 2,150.00 | 2,150.00 | 208,446 |
| 2026-05-15 | 2,255.00 | 2,255.00 | 2,175.00 | 2,200.00 | 2,200.00 | 70,543 |
| 2026-05-14 | 2,275.00 | 2,280.00 | 2,220.00 | 2,260.00 | 2,260.00 | 68,120 |
| 2026-05-13 | 2,300.00 | 2,325.00 | 2,220.00 | 2,275.00 | 2,275.00 | 137,382 |
| 2026-05-12 | 2,400.00 | 2,405.00 | 2,250.00 | 2,300.00 | 2,300.00 | 136,225 |
| 2026-05-11 | 2,410.00 | 2,420.00 | 2,325.00 | 2,355.00 | 2,355.00 | 110,769 |
| 2026-05-08 | 2,355.00 | 2,570.00 | 2,305.00 | 2,400.00 | 2,400.00 | 1,012,800 |
| 2026-05-07 | 2,370.00 | 2,370.00 | 2,325.00 | 2,355.00 | 2,355.00 | 61,638 |
| 2026-05-06 | 2,390.00 | 2,400.00 | 2,340.00 | 2,370.00 | 2,370.00 | 73,196 |
| 2026-05-04 | 2,410.00 | 2,415.00 | 2,355.00 | 2,370.00 | 2,370.00 | 94,950 |
| 2026-04-30 | 2,460.00 | 2,595.00 | 2,380.00 | 2,400.00 | 2,400.00 | 489,206 |
| 2026-04-29 | 2,515.00 | 2,660.00 | 2,385.00 | 2,465.00 | 2,465.00 | 634,136 |
| 2026-04-06 | 475.00 | 481.00 | 466.00 | 473.00 | 2,365.00 | 91,361 |
| 2026-04-03 | 470.00 | 478.00 | 467.00 | 475.00 | 2,375.00 | 66,580 |
| 2026-04-02 | 481.00 | 484.00 | 461.00 | 473.00 | 2,365.00 | 110,242 |
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.