UNITEKNO Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-16 | 4,305.00 | 4,325.00 | 4,235.00 | 4,295.00 | 4,235.20 | 54,943 |
| 2022-11-15 | 4,280.00 | 4,340.00 | 4,270.00 | 4,305.00 | 4,245.06 | 49,845 |
| 2022-11-14 | 4,200.00 | 4,345.00 | 4,200.00 | 4,280.00 | 4,220.40 | 80,543 |
| 2022-11-11 | 4,285.00 | 4,285.00 | 4,145.00 | 4,195.00 | 4,136.59 | 73,793 |
| 2022-11-10 | 4,125.00 | 4,150.00 | 4,085.00 | 4,100.00 | 4,042.91 | 63,898 |
| 2022-11-09 | 4,190.00 | 4,220.00 | 4,150.00 | 4,155.00 | 4,097.15 | 67,530 |
| 2022-11-08 | 4,080.00 | 4,190.00 | 4,080.00 | 4,150.00 | 4,092.22 | 57,562 |
| 2022-11-07 | 4,140.00 | 4,190.00 | 4,090.00 | 4,110.00 | 4,052.77 | 49,499 |
| 2022-11-04 | 4,215.00 | 4,230.00 | 4,065.00 | 4,130.00 | 4,072.49 | 112,246 |
| 2022-11-03 | 4,080.00 | 4,365.00 | 4,050.00 | 4,280.00 | 4,220.40 | 66,873 |
| 2022-11-02 | 4,040.00 | 4,285.00 | 4,015.00 | 4,170.00 | 4,111.94 | 134,175 |
| 2022-11-01 | 3,950.00 | 4,040.00 | 3,950.00 | 4,035.00 | 3,978.82 | 33,149 |
| 2022-10-31 | 4,100.00 | 4,100.00 | 3,985.00 | 3,995.00 | 3,939.37 | 47,740 |
| 2022-10-28 | 3,895.00 | 4,100.00 | 3,890.00 | 3,990.00 | 3,934.44 | 58,855 |
| 2022-10-27 | 3,900.00 | 3,980.00 | 3,895.00 | 3,960.00 | 3,904.86 | 44,354 |
| 2022-10-26 | 3,895.00 | 3,925.00 | 3,815.00 | 3,905.00 | 3,850.63 | 60,659 |
| 2022-10-25 | 3,830.00 | 3,925.00 | 3,810.00 | 3,870.00 | 3,816.11 | 43,372 |
| 2022-10-24 | 3,845.00 | 3,915.00 | 3,845.00 | 3,850.00 | 3,796.39 | 28,402 |
| 2022-10-21 | 3,870.00 | 3,895.00 | 3,800.00 | 3,805.00 | 3,752.02 | 55,624 |
| 2022-10-20 | 3,935.00 | 4,015.00 | 3,845.00 | 3,855.00 | 3,801.32 | 42,710 |
| 2022-10-19 | 4,060.00 | 4,080.00 | 3,930.00 | 3,935.00 | 3,880.21 | 45,742 |
| 2022-10-18 | 3,965.00 | 4,050.00 | 3,965.00 | 4,025.00 | 3,968.96 | 41,932 |
| 2022-10-17 | 3,835.00 | 3,980.00 | 3,750.00 | 3,940.00 | 3,885.14 | 27,086 |
| 2022-10-14 | 3,800.00 | 4,005.00 | 3,795.00 | 3,890.00 | 3,835.84 | 108,735 |
| 2022-10-13 | 3,795.00 | 3,925.00 | 3,640.00 | 3,785.00 | 3,732.30 | 125,780 |
| 2022-10-12 | 3,780.00 | 3,865.00 | 3,670.00 | 3,850.00 | 3,796.39 | 157,492 |
| 2022-10-11 | 4,030.00 | 4,050.00 | 3,840.00 | 3,850.00 | 3,796.39 | 150,477 |
| 2022-10-07 | 4,005.00 | 4,115.00 | 3,975.00 | 4,070.00 | 4,013.33 | 59,499 |
| 2022-10-06 | 3,985.00 | 4,140.00 | 3,985.00 | 4,025.00 | 3,968.96 | 91,295 |
| 2022-10-05 | 4,115.00 | 4,165.00 | 3,945.00 | 3,975.00 | 3,919.65 | 41,428 |
| 2022-10-04 | 4,000.00 | 4,070.00 | 4,000.00 | 4,070.00 | 4,013.33 | 36,160 |
| 2022-09-30 | 3,825.00 | 4,015.00 | 3,825.00 | 3,960.00 | 3,904.86 | 95,180 |
| 2022-09-29 | 3,920.00 | 4,140.00 | 3,920.00 | 3,920.00 | 3,865.42 | 68,591 |
| 2022-09-28 | 4,120.00 | 4,175.00 | 3,865.00 | 3,900.00 | 3,845.70 | 120,724 |
| 2022-09-27 | 3,925.00 | 4,285.00 | 3,925.00 | 4,140.00 | 4,082.35 | 337,334 |
| 2022-09-26 | 4,460.00 | 4,580.00 | 4,135.00 | 4,135.00 | 4,077.42 | 317,370 |
| 2022-09-23 | 4,675.00 | 4,675.00 | 4,440.00 | 4,610.00 | 4,545.81 | 116,007 |
| 2022-09-22 | 4,710.00 | 4,750.00 | 4,560.00 | 4,680.00 | 4,614.84 | 159,899 |
| 2022-09-21 | 4,800.00 | 4,910.00 | 4,795.00 | 4,840.00 | 4,772.61 | 57,443 |
| 2022-09-20 | 4,810.00 | 4,955.00 | 4,810.00 | 4,860.00 | 4,792.33 | 91,610 |
| 2022-09-19 | 5,000.00 | 5,010.00 | 4,855.00 | 4,860.00 | 4,792.33 | 73,553 |
| 2022-09-16 | 4,965.00 | 5,050.00 | 4,805.00 | 5,010.00 | 4,940.24 | 171,723 |
| 2022-09-15 | 5,130.00 | 5,140.00 | 4,965.00 | 5,020.00 | 4,950.10 | 85,109 |
| 2022-09-14 | 5,010.00 | 5,110.00 | 4,990.00 | 5,110.00 | 5,038.85 | 35,549 |
| 2022-09-13 | 5,120.00 | 5,250.00 | 5,080.00 | 5,160.00 | 5,088.15 | 52,752 |
| 2022-09-08 | 5,050.00 | 5,140.00 | 5,000.00 | 5,030.00 | 4,959.96 | 59,944 |
| 2022-09-07 | 5,170.00 | 5,180.00 | 5,020.00 | 5,030.00 | 4,959.96 | 74,281 |
| 2022-09-06 | 4,935.00 | 5,200.00 | 4,935.00 | 5,170.00 | 5,098.01 | 184,986 |
| 2022-09-05 | 5,100.00 | 5,170.00 | 5,000.00 | 5,050.00 | 4,979.68 | 100,470 |
| 2022-09-02 | 5,230.00 | 5,250.00 | 5,120.00 | 5,120.00 | 5,048.71 | 59,096 |
| 2022-09-01 | 5,210.00 | 5,280.00 | 5,170.00 | 5,230.00 | 5,157.18 | 66,964 |
| 2022-08-31 | 5,160.00 | 5,320.00 | 5,160.00 | 5,250.00 | 5,176.90 | 66,018 |
| 2022-08-30 | 5,140.00 | 5,250.00 | 5,140.00 | 5,220.00 | 5,147.32 | 56,874 |
| 2022-08-29 | 5,210.00 | 5,220.00 | 5,100.00 | 5,190.00 | 5,117.73 | 104,667 |
| 2022-08-26 | 5,450.00 | 5,460.00 | 5,350.00 | 5,390.00 | 5,314.95 | 57,836 |
| 2022-08-25 | 5,400.00 | 5,420.00 | 5,350.00 | 5,400.00 | 5,324.81 | 36,760 |
| 2022-08-24 | 5,270.00 | 5,400.00 | 5,260.00 | 5,330.00 | 5,255.78 | 70,796 |
| 2022-08-23 | 5,200.00 | 5,350.00 | 5,200.00 | 5,260.00 | 5,186.76 | 111,761 |
| 2022-08-22 | 5,520.00 | 5,520.00 | 5,330.00 | 5,340.00 | 5,265.65 | 141,975 |
| 2022-08-19 | 5,590.00 | 5,670.00 | 5,550.00 | 5,550.00 | 5,472.72 | 74,466 |
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.