Uno&Company.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 567.00 | 572.00 | 561.00 | 567.00 | 2,835.00 | 9,844 |
| 2024-10-07 | 580.00 | 582.00 | 561.00 | 567.00 | 2,835.00 | 33,941 |
| 2024-10-04 | 576.00 | 584.00 | 568.00 | 577.00 | 2,885.00 | 35,306 |
| 2024-10-02 | 584.00 | 590.00 | 569.00 | 578.00 | 2,890.00 | 89,896 |
| 2024-09-30 | 589.00 | 592.00 | 569.00 | 569.00 | 2,845.00 | 70,317 |
| 2024-09-27 | 570.00 | 592.00 | 557.00 | 590.00 | 2,950.00 | 66,118 |
| 2024-09-26 | 568.00 | 571.00 | 556.00 | 568.00 | 2,840.00 | 9,920 |
| 2024-09-25 | 566.00 | 570.00 | 557.00 | 565.00 | 2,825.00 | 8,813 |
| 2024-09-24 | 568.00 | 577.00 | 559.00 | 566.00 | 2,830.00 | 60,524 |
| 2024-09-23 | 562.00 | 568.00 | 552.00 | 568.00 | 2,840.00 | 9,955 |
| 2024-09-20 | 567.00 | 570.00 | 560.00 | 564.00 | 2,820.00 | 7,040 |
| 2024-09-19 | 554.00 | 593.00 | 550.00 | 564.00 | 2,820.00 | 34,579 |
| 2024-09-13 | 550.00 | 555.00 | 547.00 | 553.00 | 2,765.00 | 6,935 |
| 2024-09-12 | 546.00 | 555.00 | 546.00 | 550.00 | 2,750.00 | 13,598 |
| 2024-09-11 | 555.00 | 560.00 | 538.00 | 550.00 | 2,750.00 | 27,269 |
| 2024-09-10 | 544.00 | 559.00 | 539.00 | 555.00 | 2,775.00 | 41,172 |
| 2024-09-09 | 540.00 | 563.00 | 538.00 | 546.00 | 2,730.00 | 70,990 |
| 2024-09-06 | 565.00 | 570.00 | 544.00 | 551.00 | 2,755.00 | 29,470 |
| 2024-09-05 | 570.00 | 579.00 | 552.00 | 570.00 | 2,850.00 | 21,909 |
| 2024-09-04 | 575.00 | 580.00 | 564.00 | 573.00 | 2,865.00 | 31,979 |
| 2024-09-03 | 585.00 | 588.00 | 581.00 | 586.00 | 2,930.00 | 8,280 |
| 2024-09-02 | 570.00 | 585.00 | 569.00 | 585.00 | 2,925.00 | 11,809 |
| 2024-08-30 | 554.00 | 568.00 | 552.00 | 568.00 | 2,840.00 | 10,439 |
| 2024-08-29 | 557.00 | 564.00 | 552.00 | 552.00 | 2,760.00 | 17,402 |
| 2024-08-28 | 567.00 | 580.00 | 556.00 | 556.00 | 2,780.00 | 21,994 |
| 2024-08-27 | 558.00 | 577.00 | 558.00 | 565.00 | 2,825.00 | 46,044 |
| 2024-08-26 | 572.00 | 577.00 | 556.00 | 569.00 | 2,845.00 | 22,274 |
| 2024-08-23 | 580.00 | 582.00 | 570.00 | 571.00 | 2,855.00 | 22,287 |
| 2024-08-22 | 596.00 | 605.00 | 573.00 | 585.00 | 2,925.00 | 27,351 |
| 2024-08-21 | 598.00 | 601.00 | 580.00 | 594.00 | 2,970.00 | 17,172 |
| 2024-08-20 | 590.00 | 607.00 | 586.00 | 598.00 | 2,990.00 | 45,435 |
| 2024-08-19 | 600.00 | 603.00 | 569.00 | 586.00 | 2,930.00 | 15,816 |
| 2024-08-16 | 595.00 | 603.00 | 595.00 | 600.00 | 3,000.00 | 10,654 |
| 2024-08-14 | 589.00 | 598.00 | 585.00 | 592.00 | 2,960.00 | 17,918 |
| 2024-08-13 | 585.00 | 587.00 | 572.00 | 587.00 | 2,935.00 | 8,269 |
| 2024-08-12 | 570.00 | 585.00 | 570.00 | 585.00 | 2,925.00 | 14,389 |
| 2024-08-09 | 563.00 | 570.00 | 563.00 | 569.00 | 2,845.00 | 11,123 |
| 2024-08-08 | 570.00 | 570.00 | 555.00 | 555.00 | 2,775.00 | 32,220 |
| 2024-08-07 | 553.00 | 573.00 | 543.00 | 573.00 | 2,865.00 | 46,656 |
| 2024-08-06 | 505.00 | 547.00 | 505.00 | 547.00 | 2,735.00 | 163,946 |
| 2024-08-05 | 572.00 | 585.00 | 517.00 | 526.00 | 2,630.00 | 179,177 |
| 2024-08-02 | 605.00 | 608.00 | 586.00 | 588.00 | 2,940.00 | 47,873 |
| 2024-08-01 | 605.00 | 610.00 | 602.00 | 607.00 | 3,035.00 | 24,959 |
| 2024-07-31 | 606.00 | 607.00 | 593.00 | 605.00 | 3,025.00 | 37,294 |
| 2024-07-30 | 608.00 | 610.00 | 592.00 | 605.00 | 3,025.00 | 25,669 |
| 2024-07-29 | 607.00 | 608.00 | 603.00 | 608.00 | 3,040.00 | 16,877 |
| 2024-07-26 | 613.00 | 614.00 | 600.00 | 603.00 | 3,015.00 | 38,218 |
| 2024-07-25 | 618.00 | 624.00 | 609.00 | 609.00 | 3,045.00 | 43,038 |
| 2024-07-24 | 611.00 | 619.00 | 611.00 | 618.00 | 3,090.00 | 26,740 |
| 2024-07-23 | 626.00 | 629.00 | 619.00 | 621.00 | 3,105.00 | 15,125 |
| 2024-07-22 | 628.00 | 630.00 | 623.00 | 626.00 | 3,130.00 | 16,046 |
| 2024-07-19 | 630.00 | 632.00 | 623.00 | 628.00 | 3,140.00 | 17,573 |
| 2024-07-18 | 627.00 | 636.00 | 614.00 | 630.00 | 3,150.00 | 50,423 |
| 2024-07-17 | 649.00 | 676.00 | 630.00 | 636.00 | 3,180.00 | 184,927 |
| 2024-07-16 | 627.00 | 628.00 | 611.00 | 623.00 | 3,115.00 | 74,263 |
| 2024-07-15 | 624.00 | 635.00 | 615.00 | 624.00 | 3,120.00 | 21,689 |
| 2024-07-12 | 632.00 | 634.00 | 619.00 | 624.00 | 3,120.00 | 21,717 |
| 2024-07-11 | 631.00 | 641.00 | 624.00 | 630.00 | 3,150.00 | 38,211 |
| 2024-07-10 | 633.00 | 639.00 | 625.00 | 635.00 | 3,175.00 | 47,041 |
| 2024-07-09 | 630.00 | 633.00 | 621.00 | 633.00 | 3,165.00 | 35,379 |
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.