Uno&Company.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 481.00 | 487.00 | 474.00 | 478.00 | 2,390.00 | 69,052 |
| 2025-04-04 | 480.00 | 488.00 | 472.00 | 484.00 | 2,420.00 | 46,768 |
| 2025-04-03 | 479.00 | 487.00 | 478.00 | 485.00 | 2,425.00 | 14,658 |
| 2025-04-02 | 496.00 | 497.00 | 481.00 | 487.00 | 2,435.00 | 50,699 |
| 2025-04-01 | 482.00 | 500.00 | 481.00 | 497.00 | 2,485.00 | 39,119 |
| 2025-03-31 | 494.00 | 499.00 | 479.00 | 488.00 | 2,440.00 | 84,126 |
| 2025-03-28 | 503.00 | 509.00 | 495.00 | 504.00 | 2,520.00 | 13,841 |
| 2025-03-27 | 500.00 | 513.00 | 494.00 | 508.00 | 2,540.00 | 18,810 |
| 2025-03-26 | 492.00 | 514.00 | 492.00 | 507.00 | 2,535.00 | 69,652 |
| 2025-03-25 | 485.00 | 492.00 | 483.00 | 492.00 | 2,460.00 | 21,867 |
| 2025-03-24 | 490.00 | 492.00 | 481.00 | 486.00 | 2,430.00 | 22,413 |
| 2025-03-21 | 492.00 | 494.00 | 485.00 | 490.00 | 2,450.00 | 27,371 |
| 2025-03-20 | 494.00 | 495.00 | 488.00 | 495.00 | 2,475.00 | 8,279 |
| 2025-03-19 | 493.00 | 498.00 | 487.00 | 494.00 | 2,470.00 | 19,624 |
| 2025-03-18 | 496.00 | 501.00 | 487.00 | 493.00 | 2,465.00 | 20,727 |
| 2025-03-17 | 498.00 | 498.00 | 485.00 | 496.00 | 2,480.00 | 39,112 |
| 2025-03-14 | 498.00 | 504.00 | 494.00 | 497.00 | 2,485.00 | 25,136 |
| 2025-03-13 | 509.00 | 509.00 | 498.00 | 503.00 | 2,515.00 | 17,708 |
| 2025-03-12 | 498.00 | 505.00 | 496.00 | 503.00 | 2,515.00 | 43,754 |
| 2025-03-11 | 509.00 | 509.00 | 498.00 | 498.00 | 2,490.00 | 45,921 |
| 2025-03-10 | 505.00 | 513.00 | 505.00 | 511.00 | 2,555.00 | 14,979 |
| 2025-03-07 | 518.00 | 522.00 | 498.00 | 511.00 | 2,555.00 | 68,710 |
| 2025-03-06 | 522.00 | 522.00 | 515.00 | 519.00 | 2,595.00 | 17,765 |
| 2025-03-05 | 516.00 | 525.00 | 516.00 | 523.00 | 2,615.00 | 18,090 |
| 2025-03-04 | 520.00 | 525.00 | 510.00 | 521.00 | 2,605.00 | 37,507 |
| 2025-02-28 | 535.00 | 540.00 | 517.00 | 525.00 | 2,625.00 | 31,786 |
| 2025-02-27 | 521.00 | 542.00 | 520.00 | 539.00 | 2,695.00 | 61,371 |
| 2025-02-26 | 518.00 | 522.00 | 515.00 | 521.00 | 2,605.00 | 20,945 |
| 2025-02-25 | 516.00 | 520.00 | 515.00 | 520.00 | 2,600.00 | 14,348 |
| 2025-02-24 | 518.00 | 523.00 | 514.00 | 518.00 | 2,590.00 | 7,571 |
| 2025-02-21 | 519.00 | 521.00 | 515.00 | 520.00 | 2,600.00 | 16,180 |
| 2025-02-20 | 522.00 | 524.00 | 516.00 | 517.00 | 2,585.00 | 18,244 |
| 2025-02-19 | 520.00 | 525.00 | 518.00 | 522.00 | 2,610.00 | 22,642 |
| 2025-02-18 | 517.00 | 525.00 | 512.00 | 520.00 | 2,600.00 | 19,153 |
| 2025-02-17 | 515.00 | 518.00 | 512.00 | 518.00 | 2,590.00 | 13,651 |
| 2025-02-14 | 519.00 | 519.00 | 510.00 | 518.00 | 2,590.00 | 11,359 |
| 2025-02-13 | 516.00 | 520.00 | 511.00 | 519.00 | 2,595.00 | 7,211 |
| 2025-02-12 | 514.00 | 521.00 | 511.00 | 516.00 | 2,580.00 | 15,271 |
| 2025-02-11 | 517.00 | 525.00 | 510.00 | 510.00 | 2,550.00 | 41,985 |
| 2025-02-10 | 519.00 | 521.00 | 512.00 | 517.00 | 2,585.00 | 15,609 |
| 2025-02-07 | 520.00 | 523.00 | 515.00 | 519.00 | 2,595.00 | 9,158 |
| 2025-02-06 | 519.00 | 522.00 | 513.00 | 520.00 | 2,600.00 | 11,389 |
| 2025-02-05 | 516.00 | 520.00 | 514.00 | 519.00 | 2,595.00 | 9,953 |
| 2025-02-04 | 514.00 | 525.00 | 513.00 | 520.00 | 2,600.00 | 8,987 |
| 2025-02-03 | 520.00 | 525.00 | 508.00 | 514.00 | 2,570.00 | 15,615 |
| 2025-01-31 | 524.00 | 526.00 | 515.00 | 520.00 | 2,600.00 | 14,980 |
| 2025-01-24 | 518.00 | 524.00 | 509.00 | 524.00 | 2,620.00 | 15,835 |
| 2025-01-23 | 510.00 | 519.00 | 510.00 | 513.00 | 2,565.00 | 5,749 |
| 2025-01-22 | 513.00 | 520.00 | 500.00 | 514.00 | 2,570.00 | 34,324 |
| 2025-01-21 | 519.00 | 524.00 | 514.00 | 515.00 | 2,575.00 | 8,725 |
| 2025-01-20 | 525.00 | 525.00 | 518.00 | 519.00 | 2,595.00 | 12,419 |
| 2025-01-17 | 521.00 | 527.00 | 521.00 | 525.00 | 2,625.00 | 3,715 |
| 2025-01-16 | 528.00 | 530.00 | 520.00 | 524.00 | 2,620.00 | 11,600 |
| 2025-01-15 | 529.00 | 533.00 | 520.00 | 528.00 | 2,640.00 | 11,858 |
| 2025-01-14 | 526.00 | 531.00 | 521.00 | 529.00 | 2,645.00 | 5,229 |
| 2025-01-13 | 534.00 | 534.00 | 526.00 | 526.00 | 2,630.00 | 16,452 |
| 2025-01-10 | 520.00 | 534.00 | 520.00 | 534.00 | 2,670.00 | 38,803 |
| 2025-01-09 | 520.00 | 525.00 | 519.00 | 525.00 | 2,625.00 | 6,467 |
| 2025-01-08 | 523.00 | 527.00 | 518.00 | 524.00 | 2,620.00 | 7,535 |
| 2025-01-07 | 525.00 | 527.00 | 515.00 | 523.00 | 2,615.00 | 20,020 |
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.