Uno&Company.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 4,250.00 | 4,330.00 | 4,215.00 | 4,215.00 | 5,268.75 | 69,891 |
| 2022-01-25 | 4,590.00 | 4,615.00 | 4,190.00 | 4,280.00 | 5,350.00 | 161,616 |
| 2022-01-24 | 4,655.00 | 4,775.00 | 4,515.00 | 4,585.00 | 5,731.25 | 294,082 |
| 2022-01-21 | 4,535.00 | 4,890.00 | 4,435.00 | 4,795.00 | 5,993.75 | 942,201 |
| 2022-01-20 | 4,400.00 | 4,565.00 | 4,400.00 | 4,540.00 | 5,675.00 | 101,269 |
| 2022-01-19 | 4,365.00 | 4,525.00 | 4,360.00 | 4,425.00 | 5,531.25 | 138,090 |
| 2022-01-18 | 4,630.00 | 4,665.00 | 4,435.00 | 4,470.00 | 5,587.50 | 208,250 |
| 2022-01-17 | 4,905.00 | 4,920.00 | 4,585.00 | 4,630.00 | 5,787.50 | 396,814 |
| 2022-01-14 | 4,970.00 | 5,080.00 | 4,860.00 | 4,900.00 | 6,125.00 | 508,430 |
| 2022-01-13 | 5,100.00 | 5,390.00 | 5,040.00 | 5,070.00 | 6,337.50 | 995,563 |
| 2022-01-12 | 5,130.00 | 5,180.00 | 5,020.00 | 5,120.00 | 6,400.00 | 544,262 |
| 2022-01-11 | 5,370.00 | 5,390.00 | 5,000.00 | 5,130.00 | 6,412.50 | 947,144 |
| 2022-01-10 | 5,880.00 | 5,890.00 | 5,280.00 | 5,350.00 | 6,687.50 | 1,460,738 |
| 2022-01-07 | 4,775.00 | 6,200.00 | 4,700.00 | 6,000.00 | 7,500.00 | 8,941,740 |
| 2022-01-06 | 4,770.00 | 4,795.00 | 4,705.00 | 4,790.00 | 5,987.50 | 12,171 |
| 2022-01-05 | 4,765.00 | 4,805.00 | 4,695.00 | 4,800.00 | 6,000.00 | 9,624 |
| 2022-01-04 | 4,730.00 | 4,795.00 | 4,680.00 | 4,790.00 | 5,987.50 | 13,607 |
| 2022-01-03 | 4,720.00 | 4,775.00 | 4,695.00 | 4,770.00 | 5,962.50 | 9,514 |
| 2021-12-30 | 4,700.00 | 4,745.00 | 4,645.00 | 4,745.00 | 5,931.25 | 5,952 |
| 2021-12-29 | 4,645.00 | 4,755.00 | 4,645.00 | 4,750.00 | 5,937.50 | 6,144 |
| 2021-12-28 | 4,740.00 | 4,760.00 | 4,685.00 | 4,745.00 | 5,831.25 | 11,071 |
| 2021-12-27 | 4,735.00 | 4,745.00 | 4,650.00 | 4,740.00 | 5,825.11 | 10,793 |
| 2021-12-24 | 4,740.00 | 4,750.00 | 4,690.00 | 4,745.00 | 5,831.25 | 7,780 |
| 2021-12-23 | 4,735.00 | 4,735.00 | 4,640.00 | 4,730.00 | 5,812.82 | 9,447 |
| 2021-12-22 | 4,635.00 | 4,750.00 | 4,550.00 | 4,710.00 | 5,788.24 | 27,146 |
| 2021-12-21 | 4,745.00 | 4,745.00 | 4,495.00 | 4,635.00 | 5,696.07 | 55,580 |
| 2021-12-20 | 4,630.00 | 4,750.00 | 4,580.00 | 4,745.00 | 5,831.25 | 17,046 |
| 2021-12-17 | 4,555.00 | 4,750.00 | 4,440.00 | 4,700.00 | 5,775.95 | 33,169 |
| 2021-12-16 | 4,525.00 | 4,560.00 | 4,490.00 | 4,555.00 | 5,597.75 | 5,099 |
| 2021-12-15 | 4,510.00 | 4,535.00 | 4,380.00 | 4,525.00 | 5,560.89 | 28,204 |
| 2021-12-14 | 4,530.00 | 4,550.00 | 4,450.00 | 4,550.00 | 5,591.61 | 13,506 |
| 2021-12-13 | 4,515.00 | 4,550.00 | 4,495.00 | 4,530.00 | 5,567.03 | 15,673 |
| 2021-12-10 | 4,500.00 | 4,515.00 | 4,430.00 | 4,515.00 | 5,548.60 | 30,842 |
| 2021-12-09 | 4,460.00 | 4,570.00 | 4,460.00 | 4,500.00 | 5,530.16 | 20,599 |
| 2021-12-08 | 4,625.00 | 4,685.00 | 4,480.00 | 4,500.00 | 5,530.16 | 35,635 |
| 2021-12-07 | 4,730.00 | 4,740.00 | 4,580.00 | 4,580.00 | 5,628.48 | 24,293 |
| 2021-12-06 | 4,760.00 | 4,760.00 | 4,670.00 | 4,715.00 | 5,794.38 | 5,221 |
| 2021-12-03 | 4,640.00 | 4,765.00 | 4,640.00 | 4,760.00 | 5,849.68 | 13,714 |
| 2021-12-02 | 4,635.00 | 4,645.00 | 4,565.00 | 4,640.00 | 5,702.21 | 16,702 |
| 2021-12-01 | 4,765.00 | 4,775.00 | 4,630.00 | 4,635.00 | 5,696.07 | 27,089 |
| 2021-11-30 | 4,815.00 | 4,865.00 | 4,650.00 | 4,765.00 | 5,855.83 | 34,040 |
| 2021-11-29 | 4,850.00 | 4,890.00 | 4,755.00 | 4,870.00 | 5,984.87 | 22,749 |
| 2021-11-26 | 4,895.00 | 4,980.00 | 4,810.00 | 4,960.00 | 6,095.47 | 26,895 |
| 2021-11-25 | 5,020.00 | 5,020.00 | 4,905.00 | 4,970.00 | 6,107.76 | 8,985 |
| 2021-11-24 | 4,965.00 | 5,030.00 | 4,895.00 | 5,000.00 | 6,144.63 | 20,113 |
| 2021-11-23 | 4,890.00 | 5,100.00 | 4,885.00 | 5,030.00 | 6,181.49 | 10,570 |
| 2021-11-22 | 4,980.00 | 4,995.00 | 4,895.00 | 4,905.00 | 6,027.88 | 18,796 |
| 2021-11-19 | 5,110.00 | 5,140.00 | 4,975.00 | 5,000.00 | 6,144.63 | 24,414 |
| 2021-11-18 | 5,100.00 | 5,170.00 | 4,990.00 | 5,140.00 | 6,316.68 | 38,894 |
| 2021-11-17 | 5,020.00 | 5,210.00 | 4,830.00 | 5,140.00 | 6,316.68 | 71,409 |
| 2021-11-16 | 5,000.00 | 5,050.00 | 4,965.00 | 5,020.00 | 6,169.20 | 14,771 |
| 2021-11-15 | 5,100.00 | 5,160.00 | 4,990.00 | 5,050.00 | 6,206.07 | 16,238 |
| 2021-11-12 | 4,990.00 | 5,180.00 | 4,990.00 | 5,100.00 | 6,267.52 | 24,050 |
| 2021-11-11 | 4,970.00 | 5,040.00 | 4,900.00 | 5,030.00 | 6,181.49 | 27,356 |
| 2021-11-10 | 5,150.00 | 5,170.00 | 5,010.00 | 5,060.00 | 6,218.36 | 21,695 |
| 2021-11-09 | 5,100.00 | 5,220.00 | 4,995.00 | 5,220.00 | 6,414.99 | 44,900 |
| 2021-11-08 | 5,100.00 | 5,140.00 | 5,000.00 | 5,100.00 | 6,267.52 | 14,978 |
| 2021-11-05 | 5,070.00 | 5,240.00 | 5,050.00 | 5,140.00 | 6,316.68 | 43,234 |
| 2021-11-04 | 5,090.00 | 5,240.00 | 5,000.00 | 5,100.00 | 6,267.52 | 46,782 |
| 2021-11-03 | 5,100.00 | 5,160.00 | 4,950.00 | 5,140.00 | 6,316.68 | 51,051 |
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.