Uno&Company.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 503.00 | 507.00 | 501.00 | 505.00 | 2,525.00 | 18,355 |
| 2025-12-30 | 503.00 | 507.00 | 495.00 | 501.00 | 2,505.00 | 69,909 |
| 2025-12-29 | 500.00 | 504.00 | 494.00 | 503.00 | 2,515.00 | 16,773 |
| 2025-12-26 | 510.00 | 510.00 | 493.00 | 500.00 | 2,500.00 | 44,407 |
| 2025-12-24 | 503.00 | 508.00 | 500.00 | 508.00 | 2,540.00 | 21,503 |
| 2025-12-23 | 507.00 | 509.00 | 499.00 | 502.00 | 2,510.00 | 20,549 |
| 2025-12-22 | 503.00 | 508.00 | 499.00 | 507.00 | 2,535.00 | 22,416 |
| 2025-12-19 | 490.00 | 500.00 | 489.00 | 500.00 | 2,500.00 | 4,657 |
| 2025-12-18 | 495.00 | 505.00 | 490.00 | 490.00 | 2,450.00 | 33,739 |
| 2025-12-17 | 502.00 | 510.00 | 495.00 | 495.00 | 2,475.00 | 25,466 |
| 2025-12-16 | 506.00 | 509.00 | 491.00 | 502.00 | 2,510.00 | 39,766 |
| 2025-12-15 | 507.00 | 510.00 | 495.00 | 506.00 | 2,530.00 | 12,376 |
| 2025-12-12 | 508.00 | 510.00 | 500.00 | 508.00 | 2,540.00 | 15,112 |
| 2025-12-11 | 509.00 | 510.00 | 498.00 | 508.00 | 2,540.00 | 28,204 |
| 2025-12-10 | 516.00 | 516.00 | 500.00 | 509.00 | 2,545.00 | 14,429 |
| 2025-12-09 | 510.00 | 511.00 | 501.00 | 506.00 | 2,530.00 | 14,140 |
| 2025-12-08 | 515.00 | 515.00 | 506.00 | 510.00 | 2,550.00 | 17,559 |
| 2025-12-05 | 506.00 | 510.00 | 502.00 | 510.00 | 2,550.00 | 20,876 |
| 2025-12-04 | 507.00 | 510.00 | 501.00 | 506.00 | 2,530.00 | 12,304 |
| 2025-12-03 | 505.00 | 510.00 | 503.00 | 507.00 | 2,535.00 | 18,252 |
| 2025-12-02 | 508.00 | 513.00 | 503.00 | 509.00 | 2,545.00 | 27,773 |
| 2025-12-01 | 515.00 | 515.00 | 502.00 | 508.00 | 2,540.00 | 29,703 |
| 2025-11-28 | 501.00 | 525.00 | 501.00 | 510.00 | 2,550.00 | 87,249 |
| 2025-11-27 | 496.00 | 502.00 | 491.00 | 498.00 | 2,490.00 | 9,581 |
| 2025-11-26 | 498.00 | 500.00 | 491.00 | 496.00 | 2,480.00 | 18,529 |
| 2025-11-25 | 499.00 | 502.00 | 492.00 | 498.00 | 2,490.00 | 10,219 |
| 2025-11-24 | 499.00 | 503.00 | 491.00 | 499.00 | 2,495.00 | 23,661 |
| 2025-11-21 | 500.00 | 503.00 | 495.00 | 499.00 | 2,495.00 | 21,437 |
| 2025-11-20 | 507.00 | 509.00 | 501.00 | 501.00 | 2,505.00 | 17,044 |
| 2025-11-19 | 501.00 | 511.00 | 491.00 | 505.00 | 2,525.00 | 35,029 |
| 2025-11-18 | 499.00 | 502.00 | 485.00 | 501.00 | 2,505.00 | 52,341 |
| 2025-11-17 | 487.00 | 508.00 | 486.00 | 499.00 | 2,495.00 | 107,801 |
| 2025-11-14 | 475.00 | 481.00 | 466.00 | 475.00 | 2,375.00 | 11,872 |
| 2025-11-13 | 476.00 | 481.00 | 466.00 | 480.00 | 2,400.00 | 11,450 |
| 2025-11-12 | 464.00 | 470.00 | 460.00 | 470.00 | 2,350.00 | 21,086 |
| 2025-11-11 | 468.00 | 474.00 | 460.00 | 462.00 | 2,310.00 | 18,189 |
| 2025-11-10 | 467.00 | 469.00 | 458.00 | 468.00 | 2,340.00 | 55,168 |
| 2025-11-07 | 470.00 | 475.00 | 461.00 | 467.00 | 2,335.00 | 45,350 |
| 2025-11-06 | 477.00 | 479.00 | 466.00 | 469.00 | 2,345.00 | 33,889 |
| 2025-11-05 | 479.00 | 481.00 | 470.00 | 477.00 | 2,385.00 | 8,467 |
| 2025-11-04 | 472.00 | 482.00 | 472.00 | 480.00 | 2,400.00 | 19,152 |
| 2025-11-03 | 485.00 | 487.00 | 471.00 | 483.00 | 2,415.00 | 29,208 |
| 2025-10-31 | 480.00 | 485.00 | 474.00 | 485.00 | 2,425.00 | 9,533 |
| 2025-10-30 | 479.00 | 481.00 | 473.00 | 477.00 | 2,385.00 | 5,471 |
| 2025-10-29 | 473.00 | 483.00 | 473.00 | 479.00 | 2,395.00 | 58,415 |
| 2025-10-28 | 489.00 | 491.00 | 470.00 | 473.00 | 2,365.00 | 150,037 |
| 2025-10-27 | 488.00 | 490.00 | 484.00 | 489.00 | 2,445.00 | 10,909 |
| 2025-10-24 | 489.00 | 490.00 | 484.00 | 489.00 | 2,445.00 | 8,940 |
| 2025-10-23 | 490.00 | 490.00 | 483.00 | 489.00 | 2,445.00 | 13,115 |
← NewerPage 4 of 4 · 229 trading days
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.