Uno&Company.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-02 | 481.00 | 484.00 | 461.00 | 473.00 | 2,365.00 | 110,242 |
| 2026-04-01 | 487.00 | 487.00 | 476.00 | 485.00 | 2,425.00 | 70,892 |
| 2026-03-31 | 482.00 | 482.00 | 472.00 | 478.00 | 2,390.00 | 50,079 |
| 2026-03-30 | 488.00 | 488.00 | 476.00 | 484.00 | 2,420.00 | 65,173 |
| 2026-03-27 | 491.00 | 492.00 | 480.00 | 492.00 | 2,460.00 | 68,706 |
| 2026-03-26 | 500.00 | 500.00 | 491.00 | 491.00 | 2,455.00 | 32,074 |
| 2026-03-25 | 501.00 | 501.00 | 493.00 | 498.00 | 2,490.00 | 24,082 |
| 2026-03-24 | 490.00 | 501.00 | 487.00 | 497.00 | 2,485.00 | 88,664 |
| 2026-03-23 | 500.00 | 503.00 | 482.00 | 483.00 | 2,415.00 | 159,699 |
| 2026-03-20 | 511.00 | 521.00 | 503.00 | 507.00 | 2,535.00 | 171,737 |
| 2026-03-19 | 499.00 | 508.00 | 492.00 | 499.00 | 2,495.00 | 74,863 |
| 2026-03-18 | 500.00 | 511.00 | 492.00 | 504.00 | 2,520.00 | 206,858 |
| 2026-03-17 | 510.00 | 524.00 | 495.00 | 500.00 | 2,500.00 | 372,780 |
| 2026-03-16 | 506.00 | 514.00 | 495.00 | 507.00 | 2,535.00 | 237,309 |
| 2026-03-13 | 502.00 | 565.00 | 502.00 | 506.00 | 2,530.00 | 1,750,094 |
| 2026-03-12 | 504.00 | 510.00 | 499.00 | 508.00 | 2,540.00 | 80,000 |
| 2026-03-11 | 505.00 | 506.00 | 492.00 | 506.00 | 2,530.00 | 42,688 |
| 2026-03-10 | 506.00 | 515.00 | 494.00 | 502.00 | 2,510.00 | 131,272 |
| 2026-03-09 | 498.00 | 498.00 | 479.00 | 492.00 | 2,460.00 | 57,542 |
| 2026-03-06 | 494.00 | 504.00 | 479.00 | 504.00 | 2,520.00 | 74,952 |
| 2026-03-05 | 500.00 | 506.00 | 479.00 | 494.00 | 2,470.00 | 106,488 |
| 2026-03-04 | 500.00 | 503.00 | 468.00 | 482.00 | 2,410.00 | 113,591 |
| 2026-03-03 | 501.00 | 516.00 | 501.00 | 503.00 | 2,515.00 | 108,256 |
| 2026-02-27 | 511.00 | 523.00 | 506.00 | 520.00 | 2,600.00 | 48,491 |
| 2026-02-26 | 537.00 | 537.00 | 510.00 | 512.00 | 2,560.00 | 144,642 |
| 2026-02-25 | 539.00 | 543.00 | 525.00 | 531.00 | 2,655.00 | 100,140 |
| 2026-02-24 | 540.00 | 544.00 | 530.00 | 539.00 | 2,695.00 | 84,889 |
| 2026-02-23 | 535.00 | 543.00 | 525.00 | 539.00 | 2,695.00 | 120,332 |
| 2026-02-20 | 563.00 | 563.00 | 530.00 | 535.00 | 2,675.00 | 168,632 |
| 2026-02-19 | 558.00 | 577.00 | 552.00 | 559.00 | 2,795.00 | 274,964 |
| 2026-02-13 | 536.00 | 609.00 | 530.00 | 545.00 | 2,725.00 | 964,319 |
| 2026-02-12 | 489.00 | 537.00 | 484.00 | 531.00 | 2,655.00 | 322,214 |
| 2026-02-11 | 488.00 | 491.00 | 485.00 | 489.00 | 2,445.00 | 28,707 |
| 2026-02-10 | 488.00 | 492.00 | 485.00 | 487.00 | 2,435.00 | 38,415 |
| 2026-02-09 | 483.00 | 491.00 | 480.00 | 491.00 | 2,455.00 | 46,536 |
| 2026-02-06 | 488.00 | 489.00 | 472.00 | 479.00 | 2,395.00 | 66,389 |
| 2026-02-05 | 495.00 | 495.00 | 486.00 | 488.00 | 2,440.00 | 58,753 |
| 2026-02-04 | 491.00 | 498.00 | 489.00 | 494.00 | 2,470.00 | 22,425 |
| 2026-02-03 | 481.00 | 515.00 | 479.00 | 491.00 | 2,455.00 | 62,581 |
| 2026-02-02 | 484.00 | 485.00 | 477.00 | 481.00 | 2,405.00 | 26,701 |
| 2026-01-30 | 493.00 | 493.00 | 481.00 | 481.00 | 2,405.00 | 60,122 |
| 2026-01-29 | 495.00 | 495.00 | 486.00 | 491.00 | 2,455.00 | 45,753 |
| 2026-01-28 | 497.00 | 498.00 | 487.00 | 495.00 | 2,475.00 | 40,884 |
| 2026-01-27 | 498.00 | 502.00 | 494.00 | 498.00 | 2,490.00 | 18,772 |
| 2026-01-26 | 496.00 | 504.00 | 490.00 | 499.00 | 2,495.00 | 65,928 |
| 2026-01-23 | 495.00 | 499.00 | 489.00 | 495.00 | 2,475.00 | 34,627 |
| 2026-01-22 | 500.00 | 502.00 | 491.00 | 495.00 | 2,475.00 | 52,031 |
| 2026-01-21 | 498.00 | 503.00 | 493.00 | 500.00 | 2,500.00 | 25,224 |
| 2026-01-20 | 497.00 | 507.00 | 492.00 | 503.00 | 2,515.00 | 39,968 |
| 2026-01-19 | 500.00 | 502.00 | 491.00 | 498.00 | 2,490.00 | 37,476 |
| 2026-01-16 | 503.00 | 503.00 | 491.00 | 500.00 | 2,500.00 | 29,026 |
| 2026-01-15 | 500.00 | 500.00 | 495.00 | 499.00 | 2,495.00 | 14,710 |
| 2026-01-14 | 503.00 | 503.00 | 498.00 | 500.00 | 2,500.00 | 7,649 |
| 2026-01-13 | 506.00 | 507.00 | 497.00 | 503.00 | 2,515.00 | 17,945 |
| 2026-01-12 | 508.00 | 508.00 | 490.00 | 506.00 | 2,530.00 | 79,991 |
| 2026-01-09 | 505.00 | 512.00 | 502.00 | 503.00 | 2,515.00 | 39,479 |
| 2026-01-08 | 500.00 | 510.00 | 496.00 | 505.00 | 2,525.00 | 97,701 |
| 2026-01-07 | 502.00 | 517.00 | 486.00 | 501.00 | 2,505.00 | 171,662 |
| 2026-01-06 | 502.00 | 505.00 | 498.00 | 502.00 | 2,510.00 | 15,856 |
| 2026-01-05 | 505.00 | 505.00 | 498.00 | 502.00 | 2,510.00 | 26,687 |
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.