UNITEKNO Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 4,365.00 | 4,540.00 | 4,365.00 | 4,475.00 | 4,412.69 | 171,431 |
| 2024-02-01 | 4,330.00 | 4,435.00 | 4,330.00 | 4,365.00 | 4,304.22 | 154,095 |
| 2024-01-31 | 4,380.00 | 4,460.00 | 4,345.00 | 4,360.00 | 4,299.29 | 117,879 |
| 2024-01-30 | 4,470.00 | 4,550.00 | 4,390.00 | 4,390.00 | 4,328.87 | 157,862 |
| 2024-01-29 | 4,640.00 | 4,640.00 | 4,470.00 | 4,475.00 | 4,412.69 | 216,295 |
| 2024-01-26 | 4,460.00 | 4,685.00 | 4,455.00 | 4,550.00 | 4,486.65 | 213,428 |
| 2024-01-25 | 4,610.00 | 4,675.00 | 4,510.00 | 4,510.00 | 4,447.20 | 220,301 |
| 2024-01-24 | 4,665.00 | 4,725.00 | 4,505.00 | 4,620.00 | 4,555.67 | 228,053 |
| 2024-01-23 | 4,735.00 | 4,780.00 | 4,600.00 | 4,650.00 | 4,585.25 | 411,584 |
| 2024-01-22 | 4,865.00 | 4,915.00 | 4,760.00 | 4,770.00 | 4,703.58 | 328,251 |
| 2024-01-19 | 4,790.00 | 5,000.00 | 4,750.00 | 4,810.00 | 4,743.03 | 471,169 |
| 2024-01-18 | 4,610.00 | 5,020.00 | 4,590.00 | 4,830.00 | 4,762.75 | 1,030,515 |
| 2024-01-17 | 5,110.00 | 5,180.00 | 4,685.00 | 4,700.00 | 4,634.56 | 1,103,552 |
| 2024-01-16 | 5,000.00 | 6,070.00 | 4,835.00 | 5,240.00 | 5,167.04 | 6,873,778 |
| 2024-01-15 | 5,100.00 | 5,190.00 | 5,020.00 | 5,020.00 | 4,950.10 | 382,201 |
| 2024-01-12 | 5,360.00 | 5,510.00 | 5,080.00 | 5,130.00 | 5,058.57 | 824,753 |
| 2024-01-11 | 5,700.00 | 5,930.00 | 5,350.00 | 5,480.00 | 5,403.70 | 2,083,520 |
| 2024-01-10 | 5,230.00 | 6,460.00 | 5,140.00 | 5,590.00 | 5,512.16 | 9,748,847 |
| 2024-01-09 | 5,150.00 | 5,340.00 | 4,980.00 | 5,230.00 | 5,157.18 | 1,746,704 |
| 2024-01-08 | 4,700.00 | 5,700.00 | 4,620.00 | 5,170.00 | 5,098.01 | 9,120,399 |
| 2024-01-05 | 4,280.00 | 4,675.00 | 4,205.00 | 4,525.00 | 4,461.99 | 1,402,380 |
| 2024-01-04 | 4,145.00 | 4,235.00 | 4,065.00 | 4,235.00 | 4,176.03 | 160,367 |
| 2024-01-03 | 4,155.00 | 4,205.00 | 4,130.00 | 4,145.00 | 4,087.28 | 64,806 |
| 2024-01-02 | 4,115.00 | 4,175.00 | 4,095.00 | 4,155.00 | 4,097.15 | 66,622 |
| 2023-12-28 | 4,155.00 | 4,220.00 | 4,115.00 | 4,120.00 | 4,062.63 | 117,101 |
| 2023-12-27 | 4,245.00 | 4,280.00 | 4,145.00 | 4,150.00 | 4,092.22 | 110,924 |
| 2023-12-26 | 4,220.00 | 4,280.00 | 4,095.00 | 4,245.00 | 4,185.89 | 198,460 |
| 2023-12-22 | 3,970.00 | 4,280.00 | 3,915.00 | 4,220.00 | 4,161.24 | 588,218 |
| 2023-12-21 | 3,970.00 | 4,055.00 | 3,950.00 | 3,965.00 | 3,909.79 | 99,167 |
| 2023-12-20 | 3,970.00 | 4,045.00 | 3,960.00 | 4,010.00 | 3,954.16 | 70,577 |
| 2023-12-19 | 4,005.00 | 4,045.00 | 3,980.00 | 3,980.00 | 3,924.58 | 85,297 |
| 2023-12-18 | 4,050.00 | 4,050.00 | 3,990.00 | 4,015.00 | 3,959.09 | 73,873 |
| 2023-12-15 | 4,065.00 | 4,110.00 | 3,985.00 | 4,055.00 | 3,998.54 | 96,864 |
| 2023-12-14 | 4,120.00 | 4,165.00 | 4,030.00 | 4,065.00 | 4,008.40 | 82,359 |
| 2023-12-13 | 4,065.00 | 4,140.00 | 4,040.00 | 4,115.00 | 4,057.70 | 82,975 |
| 2023-12-12 | 4,030.00 | 4,100.00 | 4,025.00 | 4,040.00 | 3,983.75 | 101,326 |
| 2023-12-11 | 4,170.00 | 4,225.00 | 4,030.00 | 4,045.00 | 3,988.68 | 234,102 |
| 2023-12-08 | 4,270.00 | 4,270.00 | 4,160.00 | 4,200.00 | 4,141.52 | 155,582 |
| 2023-12-07 | 4,145.00 | 4,255.00 | 4,115.00 | 4,255.00 | 4,195.75 | 210,675 |
| 2023-12-06 | 4,100.00 | 4,230.00 | 4,075.00 | 4,160.00 | 4,102.08 | 197,625 |
| 2023-12-05 | 4,085.00 | 4,120.00 | 4,030.00 | 4,115.00 | 4,057.70 | 149,498 |
| 2023-12-04 | 4,170.00 | 4,175.00 | 4,065.00 | 4,115.00 | 4,057.70 | 156,097 |
| 2023-12-01 | 4,045.00 | 4,185.00 | 4,045.00 | 4,170.00 | 4,111.94 | 278,709 |
| 2023-11-30 | 4,020.00 | 4,125.00 | 4,015.00 | 4,035.00 | 3,978.82 | 179,509 |
| 2023-11-29 | 4,005.00 | 4,060.00 | 3,965.00 | 4,020.00 | 3,964.03 | 108,061 |
| 2023-11-28 | 3,995.00 | 4,190.00 | 3,965.00 | 4,030.00 | 3,973.89 | 144,717 |
| 2023-11-27 | 4,130.00 | 4,130.00 | 3,970.00 | 4,010.00 | 3,954.16 | 272,386 |
| 2023-11-24 | 4,120.00 | 4,200.00 | 4,030.00 | 4,130.00 | 4,072.49 | 187,185 |
| 2023-11-23 | 4,065.00 | 4,185.00 | 4,050.00 | 4,120.00 | 4,062.63 | 291,485 |
| 2023-11-22 | 4,065.00 | 4,170.00 | 4,025.00 | 4,060.00 | 4,003.47 | 314,498 |
| 2023-11-21 | 3,975.00 | 4,200.00 | 3,915.00 | 4,025.00 | 3,968.96 | 498,141 |
| 2023-11-20 | 4,010.00 | 4,045.00 | 3,880.00 | 4,025.00 | 3,968.96 | 268,275 |
| 2023-11-17 | 4,195.00 | 4,215.00 | 3,950.00 | 4,010.00 | 3,954.16 | 485,054 |
| 2023-11-16 | 4,290.00 | 4,350.00 | 4,170.00 | 4,215.00 | 4,156.31 | 664,089 |
| 2023-11-15 | 4,635.00 | 4,650.00 | 4,360.00 | 4,405.00 | 4,343.66 | 1,952,828 |
| 2023-11-14 | 4,345.00 | 4,810.00 | 4,215.00 | 4,445.00 | 4,383.11 | 19,390,189 |
| 2023-11-13 | 3,290.00 | 3,850.00 | 3,105.00 | 3,850.00 | 3,796.39 | 1,564,072 |
| 2023-11-10 | 3,005.00 | 3,005.00 | 2,935.00 | 2,965.00 | 2,923.72 | 32,967 |
| 2023-11-09 | 3,065.00 | 3,065.00 | 2,965.00 | 3,005.00 | 2,963.16 | 42,428 |
| 2023-11-08 | 3,055.00 | 3,090.00 | 3,030.00 | 3,050.00 | 3,007.53 | 39,810 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 23.0000 KRW |
| 2025-12-29 | 17.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.