Uno&Company.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 536.00 | 544.00 | 529.00 | 538.00 | 2,690.00 | 69,460 |
| 2025-07-04 | 538.00 | 543.00 | 533.00 | 536.00 | 2,680.00 | 68,929 |
| 2025-07-03 | 533.00 | 540.00 | 532.00 | 538.00 | 2,690.00 | 53,670 |
| 2025-07-02 | 534.00 | 545.00 | 523.00 | 533.00 | 2,665.00 | 98,749 |
| 2025-07-01 | 525.00 | 537.00 | 515.00 | 534.00 | 2,670.00 | 46,334 |
| 2025-06-30 | 520.00 | 526.00 | 515.00 | 520.00 | 2,600.00 | 24,699 |
| 2025-06-27 | 527.00 | 527.00 | 512.00 | 524.00 | 2,620.00 | 50,690 |
| 2025-06-26 | 534.00 | 534.00 | 522.00 | 527.00 | 2,635.00 | 38,673 |
| 2025-06-25 | 539.00 | 546.00 | 500.00 | 535.00 | 2,675.00 | 107,315 |
| 2025-06-24 | 509.00 | 559.00 | 504.00 | 538.00 | 2,690.00 | 299,806 |
| 2025-06-23 | 510.00 | 510.00 | 500.00 | 509.00 | 2,545.00 | 59,604 |
| 2025-06-20 | 513.00 | 521.00 | 509.00 | 513.00 | 2,565.00 | 13,518 |
| 2025-06-19 | 519.00 | 525.00 | 510.00 | 513.00 | 2,565.00 | 26,402 |
| 2025-06-18 | 520.00 | 525.00 | 510.00 | 519.00 | 2,595.00 | 9,897 |
| 2025-06-17 | 525.00 | 528.00 | 510.00 | 520.00 | 2,600.00 | 31,892 |
| 2025-06-16 | 523.00 | 529.00 | 513.00 | 525.00 | 2,625.00 | 16,123 |
| 2025-06-13 | 526.00 | 535.00 | 514.00 | 523.00 | 2,615.00 | 35,130 |
| 2025-06-12 | 534.00 | 534.00 | 521.00 | 526.00 | 2,630.00 | 27,549 |
| 2025-06-11 | 540.00 | 540.00 | 531.00 | 534.00 | 2,670.00 | 18,931 |
| 2025-06-10 | 537.00 | 542.00 | 530.00 | 536.00 | 2,680.00 | 37,200 |
| 2025-06-09 | 533.00 | 538.00 | 530.00 | 536.00 | 2,680.00 | 28,518 |
| 2025-06-05 | 532.00 | 535.00 | 527.00 | 533.00 | 2,665.00 | 18,309 |
| 2025-06-04 | 535.00 | 541.00 | 524.00 | 532.00 | 2,660.00 | 41,723 |
| 2025-06-02 | 517.00 | 531.00 | 514.00 | 529.00 | 2,645.00 | 82,965 |
| 2025-05-30 | 518.00 | 520.00 | 505.00 | 517.00 | 2,585.00 | 133,760 |
| 2025-05-29 | 518.00 | 520.00 | 511.00 | 518.00 | 2,590.00 | 24,707 |
| 2025-05-28 | 516.00 | 520.00 | 511.00 | 511.00 | 2,555.00 | 11,866 |
| 2025-05-27 | 526.00 | 526.00 | 507.00 | 514.00 | 2,570.00 | 46,933 |
| 2025-05-26 | 530.00 | 533.00 | 518.00 | 523.00 | 2,615.00 | 49,433 |
| 2025-05-23 | 534.00 | 534.00 | 523.00 | 530.00 | 2,650.00 | 8,955 |
| 2025-05-22 | 536.00 | 537.00 | 527.00 | 531.00 | 2,655.00 | 17,495 |
| 2025-05-21 | 525.00 | 535.00 | 524.00 | 535.00 | 2,675.00 | 14,811 |
| 2025-05-20 | 527.00 | 530.00 | 520.00 | 525.00 | 2,625.00 | 17,659 |
| 2025-05-19 | 527.00 | 527.00 | 516.00 | 527.00 | 2,635.00 | 14,825 |
| 2025-05-16 | 537.00 | 537.00 | 517.00 | 527.00 | 2,635.00 | 81,259 |
| 2025-05-15 | 538.00 | 545.00 | 534.00 | 542.00 | 2,710.00 | 57,225 |
| 2025-05-14 | 538.00 | 542.00 | 531.00 | 540.00 | 2,700.00 | 38,015 |
| 2025-05-13 | 543.00 | 545.00 | 531.00 | 538.00 | 2,690.00 | 62,232 |
| 2025-05-12 | 531.00 | 545.00 | 530.00 | 543.00 | 2,715.00 | 113,419 |
| 2025-05-09 | 523.00 | 532.00 | 519.00 | 532.00 | 2,660.00 | 39,421 |
| 2025-05-08 | 515.00 | 536.00 | 515.00 | 526.00 | 2,630.00 | 51,341 |
| 2025-05-07 | 499.00 | 519.00 | 496.00 | 519.00 | 2,595.00 | 79,530 |
| 2025-05-02 | 497.00 | 500.00 | 490.00 | 500.00 | 2,500.00 | 8,385 |
| 2025-04-30 | 500.00 | 501.00 | 490.00 | 497.00 | 2,485.00 | 17,320 |
| 2025-04-29 | 497.00 | 509.00 | 491.00 | 500.00 | 2,500.00 | 12,927 |
| 2025-04-28 | 503.00 | 509.00 | 497.00 | 497.00 | 2,485.00 | 8,992 |
| 2025-04-25 | 508.00 | 510.00 | 505.00 | 509.00 | 2,545.00 | 9,634 |
| 2025-04-24 | 506.00 | 511.00 | 504.00 | 508.00 | 2,540.00 | 19,689 |
| 2025-04-23 | 496.00 | 510.00 | 491.00 | 506.00 | 2,530.00 | 45,922 |
| 2025-04-22 | 489.00 | 503.00 | 487.00 | 496.00 | 2,480.00 | 32,334 |
| 2025-04-21 | 492.00 | 493.00 | 485.00 | 490.00 | 2,450.00 | 19,794 |
| 2025-04-18 | 492.00 | 492.00 | 486.00 | 492.00 | 2,460.00 | 8,716 |
| 2025-04-17 | 490.00 | 496.00 | 487.00 | 492.00 | 2,460.00 | 10,209 |
| 2025-04-16 | 491.00 | 493.00 | 487.00 | 491.00 | 2,455.00 | 19,523 |
| 2025-04-15 | 494.00 | 497.00 | 487.00 | 491.00 | 2,455.00 | 9,054 |
| 2025-04-14 | 484.00 | 495.00 | 482.00 | 493.00 | 2,465.00 | 53,222 |
| 2025-04-11 | 484.00 | 489.00 | 478.00 | 485.00 | 2,425.00 | 29,127 |
| 2025-04-10 | 480.00 | 489.00 | 475.00 | 484.00 | 2,420.00 | 27,029 |
| 2025-04-09 | 472.00 | 477.00 | 464.00 | 474.00 | 2,370.00 | 37,973 |
| 2025-04-08 | 475.00 | 486.00 | 475.00 | 475.00 | 2,375.00 | 27,685 |
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.