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%WTI100.79▼ 0.95%
← 241690.KQ stock page

UNITEKNO Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-133,895.003,900.003,790.003,900.003,845.7070,696
2023-02-103,975.003,975.003,885.003,905.003,850.6388,883
2023-02-093,975.003,995.003,955.003,975.003,919.6562,074
2023-02-084,050.004,050.003,985.004,000.003,944.3093,911
2023-02-073,955.004,045.003,945.004,030.003,973.8996,236
2023-02-063,960.003,980.003,905.003,975.003,919.6556,495
2023-02-033,970.003,990.003,930.003,955.003,899.9352,784
2023-02-023,990.004,000.003,945.003,955.003,899.9389,604
2023-02-013,900.003,995.003,855.003,955.003,899.9398,707
2023-01-313,930.003,940.003,840.003,890.003,835.84155,589
2023-01-303,890.004,015.003,870.003,960.003,904.86202,156
2023-01-273,885.003,885.003,840.003,885.003,830.9044,776
2023-01-263,840.003,895.003,810.003,860.003,806.2554,347
2023-01-253,825.003,875.003,805.003,840.003,786.5367,589
2023-01-203,735.003,875.003,710.003,875.003,821.04196,495
2023-01-193,700.003,740.003,700.003,735.003,682.9924,406
2023-01-183,700.003,755.003,685.003,740.003,687.9231,828
2023-01-173,755.003,760.003,700.003,705.003,653.4150,984
2023-01-163,780.003,790.003,685.003,755.003,702.7250,558
2023-01-133,770.003,795.003,725.003,760.003,707.6530,017
2023-01-123,790.003,800.003,740.003,745.003,692.8524,146
2023-01-113,655.003,770.003,655.003,760.003,707.6585,897
2023-01-103,650.003,675.003,620.003,655.003,604.1142,484
2023-01-093,600.003,670.003,600.003,650.003,599.1854,765
2023-01-063,495.003,600.003,490.003,580.003,530.1530,621
2023-01-053,565.003,600.003,500.003,510.003,461.1343,792
2023-01-043,390.003,560.003,385.003,515.003,466.0662,739
2023-01-033,355.003,470.003,315.003,450.003,401.96131,368
2023-01-023,500.003,565.003,435.003,485.003,436.4784,508
2022-12-293,615.003,625.003,495.003,500.003,451.2785,898
2022-12-283,695.003,695.003,600.003,630.003,579.4629,185
2022-12-273,510.003,685.003,510.003,680.003,628.76113,396
2022-12-263,630.003,655.003,530.003,575.003,525.22103,258
2022-12-233,750.003,750.003,630.003,630.003,579.4667,123
2022-12-223,745.003,820.003,740.003,740.003,687.9237,593
2022-12-213,815.003,825.003,715.003,740.003,687.9255,174
2022-12-203,860.003,890.003,805.003,805.003,752.0276,673
2022-12-193,920.003,920.003,830.003,875.003,821.0442,632
2022-12-163,850.004,130.003,845.003,920.003,865.4240,471
2022-12-153,925.003,975.003,920.003,930.003,875.2829,044
2022-12-143,865.003,980.003,865.003,940.003,885.1442,710
2022-12-133,960.003,970.003,875.003,900.003,845.7033,215
2022-12-123,975.003,980.003,920.003,920.003,865.4233,895
2022-12-093,875.003,950.003,855.003,950.003,895.0039,775
2022-12-083,975.004,025.003,850.003,865.003,811.1882,014
2022-12-074,000.004,040.003,950.003,985.003,929.5169,159
2022-12-064,135.004,135.004,020.004,030.003,973.8970,803
2022-12-054,135.004,220.004,135.004,165.004,107.0152,091
2022-12-024,105.004,180.004,100.004,160.004,102.0847,607
2022-12-014,080.004,140.004,075.004,080.004,023.1983,376
2022-11-304,060.004,110.003,990.004,035.003,978.8231,525
2022-11-293,970.004,075.003,970.004,055.003,998.5443,950
2022-11-284,150.004,155.004,025.004,025.003,968.9637,969
2022-11-254,155.004,160.004,120.004,160.004,102.0827,113
2022-11-244,125.004,180.004,115.004,135.004,077.4231,079
2022-11-234,065.004,150.004,055.004,085.004,028.1272,007
2022-11-224,070.004,100.004,005.004,060.004,003.4770,119
2022-11-214,190.004,200.004,055.004,085.004,028.1283,346
2022-11-184,300.004,330.004,200.004,215.004,156.3167,270
2022-11-174,295.004,340.004,235.004,300.004,240.1344,218
← NewerPage 16 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.