Uno&Company.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 503.00 | 503.00 | 490.00 | 493.00 | 2,465.00 | 34,270 |
| 2025-09-29 | 510.00 | 510.00 | 496.00 | 501.00 | 2,505.00 | 30,743 |
| 2025-09-26 | 493.00 | 495.00 | 489.00 | 493.00 | 2,465.00 | 14,461 |
| 2025-09-25 | 500.00 | 500.00 | 493.00 | 496.00 | 2,480.00 | 11,895 |
| 2025-09-24 | 494.00 | 505.00 | 488.00 | 500.00 | 2,500.00 | 41,547 |
| 2025-09-23 | 496.00 | 498.00 | 492.00 | 492.00 | 2,460.00 | 26,465 |
| 2025-09-22 | 499.00 | 501.00 | 496.00 | 496.00 | 2,480.00 | 32,908 |
| 2025-09-19 | 497.00 | 503.00 | 495.00 | 499.00 | 2,495.00 | 29,869 |
| 2025-09-18 | 502.00 | 505.00 | 495.00 | 502.00 | 2,510.00 | 25,091 |
| 2025-09-17 | 503.00 | 507.00 | 499.00 | 503.00 | 2,515.00 | 12,728 |
| 2025-09-16 | 503.00 | 504.00 | 500.00 | 503.00 | 2,515.00 | 14,286 |
| 2025-09-15 | 508.00 | 515.00 | 500.00 | 503.00 | 2,515.00 | 46,705 |
| 2025-09-12 | 510.00 | 511.00 | 498.00 | 508.00 | 2,540.00 | 37,441 |
| 2025-09-11 | 506.00 | 514.00 | 505.00 | 510.00 | 2,550.00 | 6,551 |
| 2025-09-10 | 507.00 | 508.00 | 502.00 | 506.00 | 2,530.00 | 8,616 |
| 2025-09-09 | 507.00 | 508.00 | 503.00 | 507.00 | 2,535.00 | 5,852 |
| 2025-09-08 | 502.00 | 515.00 | 502.00 | 507.00 | 2,535.00 | 12,938 |
| 2025-09-05 | 508.00 | 508.00 | 500.00 | 503.00 | 2,515.00 | 11,156 |
| 2025-09-04 | 503.00 | 507.00 | 499.00 | 506.00 | 2,530.00 | 5,535 |
| 2025-09-03 | 506.00 | 506.00 | 499.00 | 503.00 | 2,515.00 | 19,076 |
| 2025-09-02 | 500.00 | 507.00 | 500.00 | 506.00 | 2,530.00 | 8,547 |
| 2025-09-01 | 507.00 | 507.00 | 498.00 | 507.00 | 2,535.00 | 14,952 |
| 2025-08-29 | 508.00 | 508.00 | 505.00 | 507.00 | 2,535.00 | 5,963 |
| 2025-08-28 | 508.00 | 509.00 | 504.00 | 508.00 | 2,540.00 | 6,468 |
| 2025-08-27 | 510.00 | 515.00 | 501.00 | 509.00 | 2,545.00 | 22,432 |
| 2025-08-26 | 510.00 | 519.00 | 505.00 | 507.00 | 2,535.00 | 24,690 |
| 2025-08-25 | 515.00 | 520.00 | 511.00 | 512.00 | 2,560.00 | 11,742 |
| 2025-08-22 | 510.00 | 516.00 | 510.00 | 515.00 | 2,575.00 | 5,822 |
| 2025-08-21 | 508.00 | 520.00 | 505.00 | 516.00 | 2,580.00 | 34,562 |
| 2025-08-20 | 511.00 | 512.00 | 502.00 | 510.00 | 2,550.00 | 29,727 |
| 2025-08-19 | 516.00 | 516.00 | 510.00 | 513.00 | 2,565.00 | 16,016 |
| 2025-08-18 | 515.00 | 521.00 | 514.00 | 516.00 | 2,580.00 | 17,134 |
| 2025-08-14 | 519.00 | 519.00 | 513.00 | 517.00 | 2,585.00 | 13,390 |
| 2025-08-13 | 517.00 | 519.00 | 512.00 | 519.00 | 2,595.00 | 18,509 |
| 2025-08-12 | 515.00 | 520.00 | 514.00 | 517.00 | 2,585.00 | 15,648 |
| 2025-08-11 | 519.00 | 519.00 | 509.00 | 519.00 | 2,595.00 | 19,932 |
| 2025-08-08 | 518.00 | 525.00 | 513.00 | 519.00 | 2,595.00 | 13,029 |
| 2025-08-07 | 509.00 | 520.00 | 508.00 | 518.00 | 2,590.00 | 42,475 |
| 2025-08-06 | 512.00 | 512.00 | 506.00 | 511.00 | 2,555.00 | 10,512 |
| 2025-08-05 | 510.00 | 515.00 | 510.00 | 512.00 | 2,560.00 | 31,729 |
| 2025-08-04 | 513.00 | 516.00 | 507.00 | 515.00 | 2,575.00 | 46,323 |
| 2025-08-01 | 525.00 | 525.00 | 510.00 | 513.00 | 2,565.00 | 55,613 |
| 2025-07-31 | 525.00 | 528.00 | 520.00 | 525.00 | 2,625.00 | 11,024 |
| 2025-07-30 | 527.00 | 528.00 | 521.00 | 525.00 | 2,625.00 | 8,457 |
| 2025-07-29 | 530.00 | 530.00 | 520.00 | 528.00 | 2,640.00 | 27,451 |
| 2025-07-28 | 533.00 | 533.00 | 523.00 | 531.00 | 2,655.00 | 21,382 |
| 2025-07-25 | 532.00 | 534.00 | 525.00 | 533.00 | 2,665.00 | 13,423 |
| 2025-07-24 | 534.00 | 540.00 | 528.00 | 530.00 | 2,650.00 | 110,448 |
| 2025-07-23 | 536.00 | 536.00 | 530.00 | 534.00 | 2,670.00 | 24,813 |
| 2025-07-22 | 537.00 | 542.00 | 531.00 | 537.00 | 2,685.00 | 31,344 |
| 2025-07-21 | 536.00 | 542.00 | 533.00 | 541.00 | 2,705.00 | 38,216 |
| 2025-07-18 | 538.00 | 538.00 | 530.00 | 536.00 | 2,680.00 | 23,123 |
| 2025-07-17 | 538.00 | 538.00 | 530.00 | 535.00 | 2,675.00 | 73,155 |
| 2025-07-16 | 524.00 | 535.00 | 524.00 | 535.00 | 2,675.00 | 71,140 |
| 2025-07-15 | 528.00 | 529.00 | 524.00 | 527.00 | 2,635.00 | 34,405 |
| 2025-07-14 | 529.00 | 536.00 | 524.00 | 528.00 | 2,640.00 | 58,374 |
| 2025-07-11 | 538.00 | 538.00 | 527.00 | 531.00 | 2,655.00 | 64,514 |
| 2025-07-10 | 533.00 | 540.00 | 528.00 | 535.00 | 2,675.00 | 59,504 |
| 2025-07-09 | 536.00 | 540.00 | 527.00 | 535.00 | 2,675.00 | 88,859 |
| 2025-07-08 | 538.00 | 539.00 | 531.00 | 536.00 | 2,680.00 | 24,555 |
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.