See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.43▼ 0.32%
← 241690.KQ stock page

UNITEKNO Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-023,970.003,970.003,910.003,940.003,885.1429,943
2024-04-303,930.003,970.003,900.003,965.003,909.7956,911
2024-04-293,885.003,940.003,875.003,925.003,870.3551,149
2024-04-263,900.003,930.003,840.003,895.003,840.7785,810
2024-04-253,770.003,935.003,750.003,870.003,816.11149,201
2024-04-243,615.003,775.003,615.003,770.003,717.51104,331
2024-04-233,580.003,655.003,570.003,575.003,525.2262,596
2024-04-223,540.003,635.003,515.003,600.003,549.8777,138
2024-04-193,660.003,660.003,515.003,515.003,466.06103,378
2024-04-183,545.003,695.003,545.003,655.003,604.1177,797
2024-04-173,605.003,665.003,590.003,590.003,540.0140,467
2024-04-163,710.003,710.003,600.003,640.003,589.32119,756
2024-04-153,750.003,750.003,675.003,715.003,663.2746,603
2024-04-123,725.003,800.003,725.003,765.003,712.5859,868
2024-04-113,700.003,745.003,655.003,720.003,668.2074,202
2024-04-093,770.003,830.003,720.003,720.003,668.2071,830
2024-04-083,825.003,855.003,700.003,810.003,756.95120,342
2024-04-053,885.003,915.003,805.003,825.003,771.7496,541
2024-04-043,960.003,995.003,885.003,885.003,830.9072,304
2024-04-033,950.004,045.003,915.003,925.003,870.35132,484
2024-04-024,115.004,130.003,980.004,010.003,954.16158,084
2024-04-014,065.004,165.004,065.004,115.004,057.7059,723
2024-03-294,150.004,175.004,075.004,090.004,033.05111,287
2024-03-284,230.004,250.004,150.004,155.004,097.1578,553
2024-03-274,230.004,265.004,215.004,230.004,171.1033,691
2024-03-264,230.004,260.004,205.004,230.004,171.1062,017
2024-03-254,300.004,380.004,230.004,250.004,190.8264,140
2024-03-224,305.004,305.004,245.004,295.004,235.2060,289
2024-03-214,280.004,305.004,220.004,250.004,190.8271,823
2024-03-204,215.004,245.004,180.004,220.004,161.2437,500
2024-03-194,280.004,320.004,210.004,220.004,161.2465,495
2024-03-184,205.004,285.004,200.004,220.004,161.2444,495
2024-03-154,260.004,265.004,130.004,250.004,190.82131,354
2024-03-144,335.004,335.004,210.004,250.004,190.8255,427
2024-03-134,300.004,340.004,240.004,285.004,225.34110,563
2024-03-124,210.004,400.004,200.004,300.004,240.13122,984
2024-03-114,280.004,295.004,210.004,210.004,151.38117,731
2024-03-084,310.004,445.004,280.004,280.004,220.40122,308
2024-03-074,395.004,595.004,315.004,315.004,254.92142,952
2024-03-064,520.004,555.004,390.004,395.004,333.80152,668
2024-03-054,645.004,670.004,540.004,540.004,476.78148,199
2024-03-044,570.004,670.004,560.004,650.004,585.25136,608
2024-02-294,640.004,645.004,565.004,575.004,511.30138,400
2024-02-284,575.004,675.004,555.004,670.004,604.97190,506
2024-02-274,650.004,790.004,515.004,575.004,511.30302,916
2024-02-264,540.004,595.004,465.004,530.004,466.92158,941
2024-02-234,685.004,685.004,500.004,540.004,476.78283,980
2024-02-224,800.005,110.004,635.004,660.004,595.111,809,758
2024-02-214,570.004,570.004,450.004,475.004,412.69148,106
2024-02-204,620.004,675.004,520.004,555.004,491.58126,377
2024-02-194,685.004,745.004,600.004,650.004,585.25185,165
2024-02-164,690.004,720.004,610.004,685.004,619.77149,915
2024-02-154,670.004,750.004,585.004,700.004,634.56163,639
2024-02-144,570.004,705.004,530.004,665.004,600.04172,338
2024-02-134,510.004,625.004,470.004,600.004,535.95169,318
2024-02-084,420.004,550.004,420.004,455.004,392.97168,002
2024-02-074,530.004,610.004,365.004,420.004,358.46161,702
2024-02-064,580.004,615.004,155.004,500.004,437.34244,703
2024-02-054,485.004,615.004,460.004,550.004,486.65304,170
2024-02-024,365.004,540.004,365.004,475.004,412.69171,431
← NewerPage 11 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.