Uno&Company.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 524.00 | 526.00 | 521.00 | 525.00 | 2,625.00 | 16,744 |
| 2025-01-03 | 520.00 | 526.00 | 515.00 | 522.00 | 2,610.00 | 17,401 |
| 2025-01-02 | 513.00 | 522.00 | 511.00 | 520.00 | 2,600.00 | 16,669 |
| 2024-12-30 | 511.00 | 514.00 | 508.00 | 513.00 | 2,565.00 | 8,366 |
| 2024-12-27 | 507.00 | 514.00 | 503.00 | 511.00 | 2,555.00 | 9,057 |
| 2024-12-26 | 511.00 | 515.00 | 506.00 | 514.00 | 2,570.00 | 3,778 |
| 2024-12-24 | 518.00 | 520.00 | 509.00 | 511.00 | 2,555.00 | 19,016 |
| 2024-12-23 | 518.00 | 522.00 | 514.00 | 518.00 | 2,590.00 | 17,154 |
| 2024-12-20 | 524.00 | 524.00 | 515.00 | 518.00 | 2,590.00 | 24,772 |
| 2024-12-19 | 517.00 | 526.00 | 517.00 | 524.00 | 2,620.00 | 12,512 |
| 2024-12-18 | 520.00 | 526.00 | 517.00 | 523.00 | 2,615.00 | 4,391 |
| 2024-12-17 | 524.00 | 526.00 | 517.00 | 522.00 | 2,610.00 | 9,333 |
| 2024-12-16 | 522.00 | 530.00 | 517.00 | 524.00 | 2,620.00 | 13,724 |
| 2024-12-13 | 513.00 | 522.00 | 512.00 | 522.00 | 2,610.00 | 17,113 |
| 2024-12-12 | 526.00 | 527.00 | 513.00 | 521.00 | 2,605.00 | 25,659 |
| 2024-12-11 | 500.00 | 529.00 | 498.00 | 526.00 | 2,630.00 | 56,868 |
| 2024-12-10 | 471.00 | 500.00 | 471.00 | 496.00 | 2,480.00 | 36,377 |
| 2024-12-09 | 495.00 | 502.00 | 475.00 | 478.00 | 2,390.00 | 103,365 |
| 2024-12-06 | 505.00 | 505.00 | 486.00 | 503.00 | 2,515.00 | 51,923 |
| 2024-12-05 | 504.00 | 508.00 | 502.00 | 505.00 | 2,525.00 | 13,209 |
| 2024-12-04 | 503.00 | 510.00 | 500.00 | 505.00 | 2,525.00 | 42,725 |
| 2024-12-03 | 505.00 | 514.00 | 505.00 | 509.00 | 2,545.00 | 24,633 |
| 2024-12-02 | 510.00 | 518.00 | 504.00 | 508.00 | 2,540.00 | 35,798 |
| 2024-11-29 | 524.00 | 524.00 | 507.00 | 510.00 | 2,550.00 | 39,285 |
| 2024-11-28 | 523.00 | 528.00 | 512.00 | 523.00 | 2,615.00 | 35,231 |
| 2024-11-27 | 518.00 | 559.00 | 509.00 | 525.00 | 2,625.00 | 395,917 |
| 2024-11-26 | 513.00 | 518.00 | 506.00 | 518.00 | 2,590.00 | 18,354 |
| 2024-11-25 | 515.00 | 520.00 | 501.00 | 513.00 | 2,565.00 | 36,638 |
| 2024-11-22 | 512.00 | 516.00 | 510.00 | 512.00 | 2,560.00 | 20,970 |
| 2024-11-21 | 513.00 | 519.00 | 504.00 | 514.00 | 2,570.00 | 26,853 |
| 2024-11-20 | 517.00 | 517.00 | 504.00 | 513.00 | 2,565.00 | 24,198 |
| 2024-11-19 | 520.00 | 523.00 | 510.00 | 517.00 | 2,585.00 | 24,300 |
| 2024-11-18 | 515.00 | 523.00 | 511.00 | 521.00 | 2,605.00 | 51,388 |
| 2024-11-15 | 522.00 | 528.00 | 510.00 | 514.00 | 2,570.00 | 42,776 |
| 2024-11-14 | 522.00 | 525.00 | 510.00 | 524.00 | 2,620.00 | 27,699 |
| 2024-11-13 | 521.00 | 525.00 | 511.00 | 522.00 | 2,610.00 | 31,260 |
| 2024-11-12 | 539.00 | 541.00 | 516.00 | 522.00 | 2,610.00 | 31,976 |
| 2024-11-11 | 547.00 | 547.00 | 533.00 | 542.00 | 2,710.00 | 17,222 |
| 2024-11-08 | 533.00 | 547.00 | 533.00 | 547.00 | 2,735.00 | 25,054 |
| 2024-11-07 | 540.00 | 543.00 | 534.00 | 537.00 | 2,685.00 | 23,313 |
| 2024-11-06 | 547.00 | 547.00 | 537.00 | 540.00 | 2,700.00 | 24,124 |
| 2024-11-05 | 539.00 | 549.00 | 532.00 | 547.00 | 2,735.00 | 42,212 |
| 2024-11-04 | 529.00 | 535.00 | 524.00 | 535.00 | 2,675.00 | 26,198 |
| 2024-11-01 | 518.00 | 529.00 | 515.00 | 529.00 | 2,645.00 | 17,983 |
| 2024-10-31 | 512.00 | 529.00 | 511.00 | 523.00 | 2,615.00 | 28,739 |
| 2024-10-30 | 516.00 | 520.00 | 509.00 | 514.00 | 2,570.00 | 54,904 |
| 2024-10-29 | 515.00 | 517.00 | 509.00 | 516.00 | 2,580.00 | 26,096 |
| 2024-10-28 | 519.00 | 525.00 | 511.00 | 515.00 | 2,575.00 | 34,527 |
| 2024-10-25 | 521.00 | 539.00 | 518.00 | 519.00 | 2,595.00 | 53,920 |
| 2024-10-24 | 520.00 | 529.00 | 519.00 | 521.00 | 2,605.00 | 8,043 |
| 2024-10-23 | 519.00 | 528.00 | 519.00 | 527.00 | 2,635.00 | 17,310 |
| 2024-10-22 | 536.00 | 537.00 | 518.00 | 523.00 | 2,615.00 | 40,829 |
| 2024-10-21 | 541.00 | 543.00 | 533.00 | 533.00 | 2,665.00 | 41,014 |
| 2024-10-18 | 547.00 | 547.00 | 534.00 | 541.00 | 2,705.00 | 24,106 |
| 2024-10-17 | 553.00 | 558.00 | 543.00 | 545.00 | 2,725.00 | 22,117 |
| 2024-10-16 | 554.00 | 566.00 | 549.00 | 552.00 | 2,760.00 | 30,164 |
| 2024-10-15 | 566.00 | 566.00 | 549.00 | 552.00 | 2,760.00 | 53,488 |
| 2024-10-14 | 564.00 | 573.00 | 556.00 | 562.00 | 2,810.00 | 28,955 |
| 2024-10-11 | 561.00 | 576.00 | 561.00 | 570.00 | 2,850.00 | 27,947 |
| 2024-10-10 | 569.00 | 576.00 | 559.00 | 566.00 | 2,830.00 | 17,035 |
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.