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%WTI100.89▼ 0.85%
← 241690.KQ stock page

UNITEKNO Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-073,985.004,000.003,860.003,960.003,904.8631,504
2023-08-043,825.003,985.003,820.003,965.003,909.7976,971
2023-08-034,010.004,010.003,810.003,840.003,786.5373,499
2023-08-023,940.004,010.003,905.003,935.003,880.2143,606
2023-08-013,950.004,010.003,910.003,940.003,885.1459,777
2023-07-313,915.003,980.003,860.003,940.003,885.1444,807
2023-07-283,805.003,950.003,785.003,915.003,860.4955,429
2023-07-273,565.003,815.003,565.003,810.003,756.9579,876
2023-07-263,820.003,840.003,555.003,645.003,594.25257,302
2023-07-253,855.003,920.003,825.003,840.003,786.53125,754
2023-07-244,110.004,110.003,835.003,850.003,796.39203,171
2023-07-214,230.004,240.004,090.004,110.004,052.7791,094
2023-07-204,130.004,230.004,095.004,230.004,171.10103,662
2023-07-194,115.004,205.004,080.004,105.004,047.8486,516
2023-07-184,085.004,250.004,055.004,115.004,057.7098,092
2023-07-174,140.004,160.004,040.004,075.004,018.2667,301
2023-07-144,200.004,250.004,080.004,140.004,082.35131,778
2023-07-134,255.004,330.004,205.004,210.004,151.38101,203
2023-07-124,360.004,390.004,230.004,255.004,195.75116,663
2023-07-114,325.004,430.004,300.004,360.004,299.2952,156
2023-07-104,350.004,400.004,190.004,310.004,249.9978,880
2023-07-074,430.004,480.004,305.004,350.004,289.43144,047
2023-07-064,510.004,600.004,460.004,495.004,432.41101,716
2023-07-054,625.004,670.004,505.004,505.004,442.27102,714
2023-07-044,655.004,690.004,570.004,620.004,555.6747,141
2023-07-034,625.004,700.004,625.004,655.004,590.1860,230
2023-06-304,670.004,670.004,515.004,610.004,545.8173,568
2023-06-294,710.004,710.004,600.004,625.004,560.60101,134
2023-06-284,590.004,760.004,590.004,700.004,634.56175,857
2023-06-274,580.004,625.004,550.004,590.004,526.0957,482
2023-06-264,520.004,620.004,440.004,570.004,506.37100,017
2023-06-234,540.004,550.004,445.004,455.004,392.9782,345
2023-06-224,565.004,590.004,510.004,510.004,447.2074,767
2023-06-214,560.004,695.004,525.004,565.004,501.4492,225
2023-06-204,640.004,640.004,525.004,525.004,461.99133,570
2023-06-194,645.004,680.004,585.004,605.004,540.8885,669
2023-06-164,655.004,695.004,620.004,645.004,580.3284,110
2023-06-154,650.004,745.004,625.004,650.004,585.25136,170
2023-06-144,780.004,800.004,630.004,650.004,585.25184,252
2023-06-134,730.004,820.004,725.004,795.004,728.23116,115
2023-06-124,840.004,840.004,715.004,730.004,664.14115,157
2023-06-094,825.004,890.004,780.004,790.004,723.30157,959
2023-06-084,770.004,895.004,740.004,835.004,767.68259,532
2023-06-074,760.004,815.004,705.004,770.004,703.58149,074
2023-06-054,840.005,230.004,700.004,755.004,688.79955,091
2023-06-024,715.004,800.004,650.004,760.004,693.72189,515
2023-06-014,680.004,720.004,610.004,645.004,580.3299,112
2023-05-314,710.004,775.004,640.004,680.004,614.84119,150
2023-05-304,610.004,715.004,585.004,710.004,644.4286,665
2023-05-264,690.004,715.004,600.004,600.004,535.95152,550
2023-05-254,730.004,790.004,670.004,690.004,624.70157,068
2023-05-244,760.004,780.004,670.004,730.004,664.14175,627
2023-05-234,920.004,920.004,775.004,785.004,718.37163,643
2023-05-224,860.004,925.004,815.004,900.004,831.77119,905
2023-05-194,930.005,000.004,795.004,880.004,812.05213,492
2023-05-184,920.004,985.004,820.004,930.004,861.35266,302
2023-05-174,770.004,945.004,745.004,870.004,802.19258,923
2023-05-164,965.005,050.004,820.004,820.004,752.89300,435
2023-05-155,050.005,060.004,910.004,940.004,871.22469,073
2023-05-124,960.005,240.004,930.005,110.005,038.851,685,174
← NewerPage 14 of 21 · 1,231 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.