Uno&Company.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,699.00 | 1,699.00 | 1,530.00 | 1,572.00 | 1,572.00 | 594,022 |
| 2026-10-21 | 1,746.00 | 1,905.00 | 1,746.00 | 1,861.00 | 1,861.00 | 314,204 |
| 2026-10-20 | 1,700.00 | 1,749.00 | 1,680.00 | 1,743.00 | 1,743.00 | 112,725 |
| 2026-10-19 | 1,593.00 | 1,698.00 | 1,559.00 | 1,694.00 | 1,694.00 | 152,978 |
| 2026-10-16 | 1,513.00 | 1,630.00 | 1,508.00 | 1,593.00 | 1,593.00 | 143,017 |
| 2026-10-15 | 1,539.00 | 1,539.00 | 1,479.00 | 1,519.00 | 1,519.00 | 45,237 |
| 2026-10-14 | 1,533.00 | 1,560.00 | 1,510.00 | 1,546.00 | 1,546.00 | 14,838 |
| 2026-10-13 | 1,540.00 | 1,566.00 | 1,501.00 | 1,533.00 | 1,533.00 | 14,022 |
| 2026-10-12 | 1,570.00 | 1,571.00 | 1,530.00 | 1,540.00 | 1,540.00 | 33,639 |
| 2026-10-08 | 1,574.00 | 1,601.00 | 1,533.00 | 1,571.00 | 1,571.00 | 15,181 |
| 2026-10-07 | 1,630.00 | 1,630.00 | 1,569.00 | 1,590.00 | 1,590.00 | 12,094 |
| 2026-10-06 | 1,630.00 | 1,630.00 | 1,585.00 | 1,603.00 | 1,603.00 | 12,999 |
| 2026-10-02 | 1,620.00 | 1,630.00 | 1,590.00 | 1,623.00 | 1,623.00 | 8,148 |
| 2026-10-01 | 1,599.00 | 1,616.00 | 1,550.00 | 1,615.00 | 1,615.00 | 24,312 |
| 2026-09-30 | 1,584.00 | 1,622.00 | 1,584.00 | 1,610.00 | 1,610.00 | 8,440 |
| 2026-09-29 | 1,614.00 | 1,619.00 | 1,585.00 | 1,591.00 | 1,591.00 | 27,162 |
| 2026-09-28 | 1,578.00 | 1,619.00 | 1,549.00 | 1,619.00 | 1,619.00 | 27,906 |
| 2026-09-23 | 1,584.00 | 1,595.00 | 1,568.00 | 1,585.00 | 1,585.00 | 22,202 |
| 2026-09-22 | 1,604.00 | 1,605.00 | 1,570.00 | 1,581.00 | 1,581.00 | 37,398 |
| 2026-09-21 | 1,660.00 | 1,660.00 | 1,583.00 | 1,583.00 | 1,583.00 | 60,575 |
| 2026-09-18 | 1,640.00 | 1,650.00 | 1,617.00 | 1,625.00 | 1,625.00 | 31,437 |
| 2026-09-17 | 1,653.00 | 1,653.00 | 1,612.00 | 1,636.00 | 1,636.00 | 46,071 |
| 2026-09-16 | 1,659.00 | 1,700.00 | 1,646.00 | 1,653.00 | 1,653.00 | 43,926 |
| 2026-09-15 | 1,551.00 | 1,790.00 | 1,542.00 | 1,707.00 | 1,707.00 | 771,955 |
| 2026-09-14 | 1,502.00 | 1,559.00 | 1,490.00 | 1,559.00 | 1,559.00 | 39,383 |
| 2026-09-11 | 1,520.00 | 1,526.00 | 1,460.00 | 1,522.00 | 1,522.00 | 57,806 |
| 2026-09-10 | 1,492.00 | 1,492.00 | 1,454.00 | 1,476.00 | 1,476.00 | 20,525 |
| 2026-09-09 | 1,465.00 | 1,504.00 | 1,463.00 | 1,477.00 | 1,477.00 | 21,968 |
| 2026-09-08 | 1,466.00 | 1,503.00 | 1,462.00 | 1,472.00 | 1,472.00 | 26,020 |
| 2026-09-07 | 1,509.00 | 1,509.00 | 1,475.00 | 1,482.00 | 1,482.00 | 17,138 |
| 2026-09-04 | 1,484.00 | 1,495.00 | 1,460.00 | 1,494.00 | 1,494.00 | 28,501 |
| 2026-09-03 | 1,462.00 | 1,490.00 | 1,443.00 | 1,483.00 | 1,483.00 | 48,864 |
| 2026-09-02 | 1,481.00 | 1,481.00 | 1,424.00 | 1,475.00 | 1,475.00 | 30,914 |
| 2026-09-01 | 1,481.00 | 1,523.00 | 1,466.00 | 1,481.00 | 1,481.00 | 60,272 |
| 2026-08-31 | 1,519.00 | 1,519.00 | 1,445.00 | 1,490.00 | 1,490.00 | 95,885 |
| 2026-08-28 | 1,487.00 | 1,505.00 | 1,410.00 | 1,491.00 | 1,491.00 | 59,873 |
| 2026-08-27 | 1,501.00 | 1,539.00 | 1,460.00 | 1,481.00 | 1,481.00 | 51,295 |
| 2026-08-26 | 1,469.00 | 1,539.00 | 1,469.00 | 1,501.00 | 1,501.00 | 69,561 |
| 2026-08-25 | 1,437.00 | 1,500.00 | 1,420.00 | 1,475.00 | 1,475.00 | 63,531 |
| 2026-08-24 | 1,449.00 | 1,460.00 | 1,405.00 | 1,440.00 | 1,440.00 | 35,659 |
| 2026-08-21 | 1,497.00 | 1,497.00 | 1,419.00 | 1,463.00 | 1,463.00 | 91,219 |
| 2026-08-20 | 1,506.00 | 1,506.00 | 1,480.00 | 1,487.00 | 1,487.00 | 50,450 |
| 2026-08-19 | 1,536.00 | 1,536.00 | 1,480.00 | 1,506.00 | 1,506.00 | 115,102 |
| 2026-08-18 | 1,575.00 | 1,618.00 | 1,510.00 | 1,549.00 | 1,549.00 | 121,410 |
| 2026-08-14 | 1,580.00 | 1,626.00 | 1,545.00 | 1,575.00 | 1,575.00 | 39,561 |
| 2026-08-13 | 1,607.00 | 1,607.00 | 1,571.00 | 1,580.00 | 1,580.00 | 32,568 |
| 2026-08-12 | 1,620.00 | 1,639.00 | 1,596.00 | 1,606.00 | 1,606.00 | 40,280 |
| 2026-08-11 | 1,647.00 | 1,647.00 | 1,588.00 | 1,620.00 | 1,620.00 | 96,624 |
| 2026-08-10 | 1,568.00 | 1,644.00 | 1,556.00 | 1,630.00 | 1,630.00 | 158,658 |
| 2026-08-07 | 1,568.00 | 1,568.00 | 1,524.00 | 1,557.00 | 1,557.00 | 22,450 |
| 2026-08-06 | 1,558.00 | 1,561.00 | 1,526.00 | 1,541.00 | 1,541.00 | 35,374 |
| 2026-08-05 | 1,535.00 | 1,560.00 | 1,523.00 | 1,550.00 | 1,550.00 | 70,671 |
| 2026-08-04 | 1,500.00 | 1,544.00 | 1,484.00 | 1,535.00 | 1,535.00 | 94,690 |
| 2026-08-03 | 1,457.00 | 1,500.00 | 1,442.00 | 1,494.00 | 1,494.00 | 187,352 |
| 2026-07-31 | 1,480.00 | 1,480.00 | 1,401.00 | 1,457.00 | 1,457.00 | 333,542 |
| 2026-07-30 | 1,379.00 | 1,421.00 | 1,333.00 | 1,401.00 | 1,401.00 | 340,001 |
| 2026-07-29 | 1,393.00 | 1,456.00 | 1,324.00 | 1,379.00 | 1,379.00 | 218,926 |
| 2026-07-28 | 1,455.00 | 1,465.00 | 1,382.00 | 1,456.00 | 1,456.00 | 96,044 |
| 2026-07-27 | 1,452.00 | 1,482.00 | 1,444.00 | 1,469.00 | 1,469.00 | 66,993 |
| 2026-07-24 | 1,465.00 | 1,484.00 | 1,436.00 | 1,466.00 | 1,466.00 | 76,636 |
Page 1 of 21 · 1,207 trading daysOlder →
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.