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%WTI101.42▼ 0.33%
← 241690.KQ stock page

UNITEKNO Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-073,165.003,190.003,040.003,055.003,012.4638,687
2023-11-063,045.003,165.003,030.003,150.003,106.1484,988
2023-11-032,995.003,050.002,965.003,010.002,968.0941,703
2023-11-022,850.002,980.002,850.002,970.002,928.6555,034
2023-11-012,840.002,910.002,820.002,850.002,810.3244,360
2023-10-312,925.002,955.002,785.002,835.002,795.5375,835
2023-10-302,900.002,940.002,865.002,920.002,879.34103,664
2023-10-272,910.002,970.002,895.002,900.002,859.6253,877
2023-10-263,020.003,030.002,930.002,945.002,903.9973,587
2023-10-253,085.003,100.003,045.003,075.003,032.1818,113
2023-10-242,995.003,085.002,955.003,085.003,042.0435,663
2023-10-232,990.003,065.002,990.003,010.002,968.0942,291
2023-10-203,075.003,075.002,850.003,035.002,992.7442,987
2023-10-193,130.003,180.003,065.003,075.003,032.1873,040
2023-10-183,155.003,195.003,125.003,165.003,120.9329,619
2023-10-173,140.003,210.003,140.003,150.003,106.1433,473
2023-10-163,275.003,275.003,090.003,150.003,106.14105,327
2023-10-133,335.003,370.003,270.003,275.003,229.4028,179
2023-10-123,345.003,380.003,310.003,350.003,303.3538,039
2023-10-113,200.003,390.003,200.003,295.003,249.1266,322
2023-10-103,310.003,340.003,135.003,175.003,130.7961,750
2023-10-063,225.003,340.003,225.003,310.003,263.9131,201
2023-10-053,365.003,425.003,270.003,310.003,263.9142,558
2023-10-043,420.003,420.003,305.003,360.003,313.2249,363
2023-09-273,435.003,500.003,400.003,420.003,372.3824,272
2023-09-263,460.003,510.003,430.003,430.003,382.2435,716
2023-09-253,535.003,570.003,470.003,495.003,446.3424,535
2023-09-223,560.003,635.003,515.003,535.003,485.7817,750
2023-09-213,600.003,690.003,560.003,625.003,574.5342,883
2023-09-203,510.003,620.003,510.003,620.003,569.5920,012
2023-09-193,550.003,595.003,325.003,570.003,520.2985,117
2023-09-183,635.003,655.003,565.003,565.003,515.3635,881
2023-09-153,700.003,700.003,610.003,630.003,579.4614,626
2023-09-143,645.003,675.003,610.003,615.003,564.6618,735
2023-09-133,610.003,680.003,600.003,645.003,594.2538,877
2023-09-123,630.003,720.003,615.003,680.003,628.7654,069
2023-09-113,690.003,725.003,655.003,685.003,633.6924,384
2023-09-083,575.003,690.003,550.003,690.003,638.6227,972
2023-09-073,685.003,695.003,595.003,615.003,564.6653,396
2023-09-063,725.003,840.003,670.003,685.003,633.6949,037
2023-09-053,760.003,840.003,755.003,765.003,712.5832,817
2023-09-043,775.003,815.003,750.003,785.003,732.3029,950
2023-09-013,905.003,920.003,800.003,800.003,747.0939,599
2023-08-313,850.003,930.003,830.003,920.003,865.4243,017
2023-08-303,875.003,875.003,810.003,810.003,756.9532,339
2023-08-293,780.003,850.003,780.003,800.003,747.0921,521
2023-08-283,800.003,850.003,740.003,810.003,756.9534,526
2023-08-253,740.003,780.003,695.003,760.003,707.6536,516
2023-08-243,790.003,825.003,740.003,740.003,687.9242,246
2023-08-233,795.003,835.003,720.003,790.003,737.2336,179
2023-08-223,830.003,855.003,790.003,835.003,781.6033,080
2023-08-213,805.003,860.003,805.003,840.003,786.5322,890
2023-08-183,805.003,900.003,795.003,825.003,771.7429,238
2023-08-173,795.003,875.003,770.003,875.003,821.0455,545
2023-08-163,940.003,940.003,860.003,860.003,806.2550,422
2023-08-144,110.004,110.003,970.004,015.003,959.0934,015
2023-08-113,985.004,080.003,960.004,065.004,008.4052,524
2023-08-103,850.003,960.003,830.003,940.003,885.1440,050
2023-08-093,900.003,955.003,855.003,880.003,825.9742,948
2023-08-083,920.004,015.003,900.003,920.003,865.4243,069
← NewerPage 13 of 21 · 1,224 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.