See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.32▼ 1.89%
← 241690.KQ stock page

UNITEKNO Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-304,170.005,240.004,040.005,050.004,979.6811,797,520
2024-07-294,225.004,340.004,115.004,175.004,116.871,092,265
2024-07-264,060.004,145.003,920.004,005.003,949.23392,707
2024-07-253,960.004,055.003,855.004,040.003,983.75316,508
2024-07-243,940.004,105.003,900.004,040.003,983.75308,051
2024-07-233,910.004,105.003,910.003,965.003,909.79374,357
2024-07-224,025.004,070.003,800.003,910.003,855.56435,131
2024-07-193,900.004,160.003,895.004,030.003,973.89660,274
2024-07-183,925.003,980.003,845.003,950.003,895.00351,733
2024-07-174,000.004,095.003,965.004,010.003,954.16453,652
2024-07-164,255.004,280.004,015.004,070.004,013.33669,428
2024-07-154,415.004,445.004,200.004,340.004,279.571,003,591
2024-07-124,570.004,715.004,405.004,410.004,348.591,130,397
2024-07-114,640.005,410.004,595.004,730.004,664.149,314,207
2024-07-104,555.004,975.004,525.004,700.004,634.563,925,322
2024-07-095,020.005,500.004,600.004,700.004,634.5611,819,810
2024-07-084,460.004,755.004,375.004,570.004,506.373,784,535
2024-07-053,680.004,600.003,615.004,485.004,422.5511,978,420
2024-07-043,435.003,565.003,425.003,540.003,490.7178,546
2024-07-033,390.003,480.003,360.003,460.003,411.8246,887
2024-07-023,395.003,420.003,335.003,395.003,347.7352,253
2024-07-013,365.003,445.003,365.003,425.003,377.3124,705
2024-06-283,420.003,470.003,365.003,365.003,318.1542,538
2024-06-273,475.003,495.003,380.003,420.003,372.3852,569
2024-06-263,260.003,495.003,260.003,475.003,426.61149,581
2024-06-253,160.003,260.003,160.003,260.003,214.6142,536
2024-06-243,240.003,260.003,165.003,175.003,130.7949,020
2024-06-213,310.003,315.003,225.003,240.003,194.8977,129
2024-06-203,320.003,360.003,300.003,315.003,268.8423,263
2024-06-193,335.003,375.003,310.003,320.003,273.7729,878
2024-06-183,325.003,350.003,300.003,335.003,288.5629,391
2024-06-173,355.003,380.003,330.003,330.003,283.6326,054
2024-06-143,375.003,385.003,340.003,360.003,313.2229,735
2024-06-133,375.003,410.003,370.003,375.003,328.0135,024
2024-06-123,415.003,425.003,340.003,385.003,337.8759,342
2024-06-113,415.003,475.003,415.003,415.003,367.4531,690
2024-06-103,330.003,465.003,330.003,465.003,416.75104,271
2024-06-073,485.003,510.003,395.003,400.003,352.6659,836
2024-06-053,525.003,555.003,480.003,485.003,436.4754,411
2024-06-043,535.003,565.003,505.003,525.003,475.9237,117
2024-06-033,565.003,565.003,530.003,545.003,495.6438,407
2024-05-313,565.003,590.003,545.003,565.003,515.3621,740
2024-05-303,525.003,600.003,515.003,555.003,505.5029,697
2024-05-293,565.003,585.003,535.003,555.003,505.5037,184
2024-05-283,555.003,610.003,555.003,590.003,540.0122,288
2024-05-273,605.003,650.003,580.003,600.003,549.8725,183
2024-05-243,635.003,700.003,610.003,615.003,564.6659,797
2024-05-233,700.003,700.003,600.003,670.003,618.9045,827
2024-05-223,705.003,735.003,695.003,700.003,648.4813,842
2024-05-213,680.003,725.003,665.003,705.003,653.4125,901
2024-05-203,785.003,800.003,705.003,705.003,653.4135,745
2024-05-173,775.003,805.003,745.003,785.003,732.3037,997
2024-05-163,825.003,865.003,745.003,805.003,752.0279,970
2024-05-143,800.003,860.003,800.003,825.003,771.7422,840
2024-05-133,800.003,865.003,800.003,840.003,786.5332,392
2024-05-103,890.003,890.003,790.003,800.003,747.0951,269
2024-05-093,965.003,965.003,855.003,860.003,806.2539,658
2024-05-083,920.003,960.003,900.003,935.003,880.2130,368
2024-05-073,920.004,000.003,865.003,920.003,865.4234,442
2024-05-033,925.003,970.003,905.003,910.003,855.5631,188
← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-2923.0000 KRW
2025-12-2917.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.