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%WTI100.85▼ 0.89%
← 241690.KQ stock page

UNITEKNO Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-114,710.004,880.004,710.004,875.004,807.12385,218
2023-05-104,675.004,800.004,650.004,720.004,654.28196,493
2023-05-094,715.004,800.004,500.004,705.004,639.49172,185
2023-05-084,800.004,855.004,740.004,740.004,674.00176,008
2023-05-044,700.004,820.004,610.004,800.004,733.16342,222
2023-05-034,660.004,865.004,615.004,650.004,585.25252,569
2023-05-024,445.004,685.004,440.004,670.004,604.97226,255
2023-04-284,550.004,650.004,400.004,445.004,383.11202,594
2023-04-274,440.004,530.004,310.004,520.004,457.06167,737
2023-04-264,515.004,550.004,390.004,395.004,333.80133,727
2023-04-254,410.004,540.004,340.004,510.004,447.20214,252
2023-04-244,515.004,550.004,405.004,410.004,348.59162,009
2023-04-214,590.004,625.004,415.004,515.004,452.13228,058
2023-04-204,895.004,895.004,615.004,630.004,565.53336,586
2023-04-194,825.004,910.004,745.004,820.004,752.89220,954
2023-04-184,905.004,920.004,660.004,745.004,678.93404,475
2023-04-174,940.004,995.004,825.004,900.004,831.77286,071
2023-04-144,870.005,100.004,700.004,895.004,826.84438,227
2023-04-134,990.005,060.004,740.004,775.004,708.511,066,951
2023-04-124,740.005,210.004,630.004,900.004,831.772,325,071
2023-04-114,415.004,795.004,390.004,730.004,664.141,569,379
2023-04-104,310.004,435.004,300.004,370.004,309.15293,722
2023-04-074,250.004,320.004,225.004,305.004,245.06125,485
2023-04-064,370.004,370.004,215.004,230.004,171.10175,533
2023-04-054,280.004,385.004,280.004,370.004,309.15133,070
2023-04-044,260.004,390.004,260.004,315.004,254.92183,518
2023-04-034,260.004,315.004,220.004,285.004,225.3499,500
2023-03-314,390.004,445.004,260.004,260.004,200.68210,205
2023-03-304,440.004,440.004,360.004,400.004,338.73208,551
2023-03-294,300.004,455.004,235.004,415.004,353.53420,244
2023-03-284,325.004,340.004,220.004,295.004,235.20283,695
2023-03-274,120.004,275.004,100.004,260.004,200.68297,791
2023-03-244,160.004,165.004,070.004,115.004,057.70129,998
2023-03-234,130.004,195.004,075.004,145.004,087.28214,970
2023-03-224,225.004,250.004,145.004,170.004,111.94165,439
2023-03-214,280.004,350.004,215.004,215.004,156.31211,074
2023-03-204,270.004,330.004,180.004,280.004,220.40190,726
2023-03-174,270.004,350.004,200.004,300.004,240.13316,289
2023-03-164,180.004,195.004,035.004,190.004,131.66178,831
2023-03-154,105.004,265.004,105.004,200.004,141.52292,059
2023-03-144,240.004,250.004,040.004,065.004,008.40228,245
2023-03-134,300.004,315.004,160.004,265.004,205.61186,827
2023-03-104,390.004,515.004,305.004,325.004,264.78364,993
2023-03-094,495.004,545.004,350.004,410.004,348.59302,158
2023-03-084,585.004,590.004,440.004,470.004,407.76377,329
2023-03-074,660.004,710.004,560.004,650.004,585.25958,448
2023-03-064,020.004,890.003,965.004,780.004,713.444,496,859
2023-03-033,935.004,010.003,880.003,970.003,914.7263,022
2023-03-023,820.003,880.003,780.003,880.003,825.9762,100
2023-02-283,785.003,820.003,785.003,820.003,766.8123,133
2023-02-273,930.003,930.003,755.003,785.003,732.3073,191
2023-02-243,965.003,995.003,870.003,880.003,825.9782,629
2023-02-233,980.004,025.003,925.003,930.003,875.2870,787
2023-02-223,980.004,070.003,970.003,990.003,934.4484,343
2023-02-214,070.004,090.004,010.004,050.003,993.6175,348
2023-02-203,965.004,070.003,965.004,050.003,993.61119,843
2023-02-173,950.003,985.003,930.003,985.003,929.5150,908
2023-02-163,820.003,960.003,820.003,960.003,904.8667,876
2023-02-153,960.003,960.003,790.003,815.003,761.8898,399
2023-02-143,930.003,980.003,920.003,940.003,885.1469,957
← NewerPage 15 of 21 · 1,223 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.