UNITEKNO Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 5,680.00 | 5,690.00 | 5,560.00 | 5,610.00 | 5,531.89 | 95,323 |
| 2022-08-17 | 5,800.00 | 5,810.00 | 5,680.00 | 5,690.00 | 5,610.77 | 111,782 |
| 2022-08-16 | 5,870.00 | 5,890.00 | 5,790.00 | 5,800.00 | 5,719.24 | 78,165 |
| 2022-08-12 | 5,740.00 | 5,870.00 | 5,740.00 | 5,860.00 | 5,778.40 | 103,955 |
| 2022-08-11 | 5,780.00 | 5,860.00 | 5,720.00 | 5,770.00 | 5,689.66 | 107,129 |
| 2022-08-10 | 5,820.00 | 5,820.00 | 5,710.00 | 5,710.00 | 5,630.49 | 98,107 |
| 2022-08-09 | 5,830.00 | 5,890.00 | 5,780.00 | 5,840.00 | 5,758.68 | 76,899 |
| 2022-08-08 | 5,850.00 | 5,890.00 | 5,780.00 | 5,810.00 | 5,729.10 | 90,054 |
| 2022-08-05 | 5,940.00 | 5,950.00 | 5,870.00 | 5,890.00 | 5,807.99 | 95,360 |
| 2022-08-04 | 5,860.00 | 5,950.00 | 5,850.00 | 5,910.00 | 5,827.71 | 140,239 |
| 2022-08-03 | 5,740.00 | 5,840.00 | 5,740.00 | 5,840.00 | 5,758.68 | 93,826 |
| 2022-08-02 | 5,810.00 | 5,870.00 | 5,690.00 | 5,750.00 | 5,669.94 | 156,329 |
| 2022-08-01 | 5,790.00 | 5,890.00 | 5,790.00 | 5,840.00 | 5,758.68 | 135,758 |
| 2022-07-29 | 5,870.00 | 5,910.00 | 5,720.00 | 5,790.00 | 5,709.38 | 173,957 |
| 2022-07-28 | 5,950.00 | 5,950.00 | 5,790.00 | 5,810.00 | 5,729.10 | 137,219 |
| 2022-07-27 | 5,720.00 | 5,880.00 | 5,640.00 | 5,870.00 | 5,788.27 | 111,411 |
| 2022-07-26 | 5,650.00 | 5,740.00 | 5,640.00 | 5,700.00 | 5,620.63 | 78,342 |
| 2022-07-25 | 5,700.00 | 5,780.00 | 5,630.00 | 5,690.00 | 5,610.77 | 58,408 |
| 2022-07-22 | 5,810.00 | 5,920.00 | 5,690.00 | 5,690.00 | 5,610.77 | 181,061 |
| 2022-07-21 | 5,790.00 | 5,790.00 | 5,650.00 | 5,790.00 | 5,709.38 | 88,749 |
| 2022-07-20 | 5,850.00 | 5,860.00 | 5,710.00 | 5,720.00 | 5,640.35 | 96,077 |
| 2022-07-19 | 5,680.00 | 5,800.00 | 5,620.00 | 5,750.00 | 5,669.94 | 166,208 |
| 2022-07-18 | 5,480.00 | 5,690.00 | 5,480.00 | 5,690.00 | 5,610.77 | 116,201 |
| 2022-07-15 | 5,560.00 | 5,620.00 | 5,100.00 | 5,450.00 | 5,374.11 | 138,401 |
| 2022-07-14 | 5,460.00 | 5,610.00 | 5,460.00 | 5,540.00 | 5,462.86 | 104,707 |
| 2022-07-13 | 5,450.00 | 5,570.00 | 5,320.00 | 5,540.00 | 5,462.86 | 126,884 |
| 2022-07-12 | 5,560.00 | 5,620.00 | 5,380.00 | 5,460.00 | 5,383.97 | 208,884 |
| 2022-07-11 | 5,660.00 | 5,780.00 | 5,600.00 | 5,650.00 | 5,571.33 | 163,044 |
| 2022-07-08 | 5,630.00 | 5,760.00 | 5,580.00 | 5,650.00 | 5,571.33 | 238,203 |
| 2022-07-07 | 5,500.00 | 5,640.00 | 5,480.00 | 5,530.00 | 5,453.00 | 185,038 |
| 2022-07-06 | 5,460.00 | 5,510.00 | 5,300.00 | 5,380.00 | 5,305.09 | 268,738 |
| 2022-07-05 | 5,190.00 | 5,430.00 | 5,190.00 | 5,410.00 | 5,334.67 | 239,967 |
| 2022-07-04 | 5,500.00 | 5,560.00 | 5,090.00 | 5,190.00 | 5,117.73 | 309,231 |
| 2022-07-01 | 5,760.00 | 5,870.00 | 5,380.00 | 5,450.00 | 5,374.11 | 447,950 |
| 2022-06-30 | 5,950.00 | 5,990.00 | 5,720.00 | 5,820.00 | 5,738.96 | 288,643 |
| 2022-06-29 | 5,720.00 | 5,980.00 | 5,710.00 | 5,950.00 | 5,867.15 | 312,057 |
| 2022-06-28 | 5,810.00 | 5,960.00 | 5,800.00 | 5,890.00 | 5,807.99 | 442,243 |
| 2022-06-27 | 5,640.00 | 6,480.00 | 5,630.00 | 5,880.00 | 5,798.13 | 5,331,413 |
| 2022-06-24 | 5,190.00 | 5,620.00 | 5,050.00 | 5,540.00 | 5,462.86 | 1,632,478 |
| 2022-06-23 | 5,750.00 | 5,910.00 | 5,350.00 | 5,400.00 | 5,324.81 | 393,722 |
| 2022-06-22 | 6,250.00 | 6,300.00 | 5,760.00 | 5,760.00 | 5,679.80 | 540,679 |
| 2022-06-21 | 5,900.00 | 6,440.00 | 5,670.00 | 6,440.00 | 6,350.33 | 1,732,602 |
| 2022-06-20 | 6,740.00 | 7,000.00 | 5,810.00 | 6,010.00 | 5,926.32 | 1,217,904 |
| 2022-06-17 | 7,370.00 | 7,380.00 | 6,750.00 | 6,810.00 | 6,715.18 | 747,869 |
| 2022-06-16 | 7,920.00 | 8,160.00 | 7,470.00 | 7,600.00 | 7,494.18 | 477,577 |
| 2022-06-15 | 8,580.00 | 8,630.00 | 7,900.00 | 7,920.00 | 7,809.72 | 391,437 |
| 2022-06-14 | 8,690.00 | 8,840.00 | 8,410.00 | 8,580.00 | 8,460.53 | 274,849 |
| 2022-06-13 | 9,260.00 | 9,340.00 | 8,600.00 | 8,780.00 | 8,657.75 | 401,306 |
| 2022-06-10 | 9,750.00 | 9,900.00 | 9,530.00 | 9,530.00 | 9,397.30 | 730,781 |
| 2022-06-09 | 10,150.00 | 10,650.00 | 9,490.00 | 9,680.00 | 9,545.21 | 2,937,160 |
| 2022-06-08 | 8,340.00 | 9,990.00 | 8,340.00 | 9,820.00 | 9,683.27 | 4,344,084 |
| 2022-06-07 | 8,400.00 | 8,490.00 | 8,310.00 | 8,330.00 | 8,214.01 | 81,123 |
| 2022-06-03 | 8,390.00 | 8,480.00 | 8,270.00 | 8,400.00 | 8,283.04 | 83,906 |
| 2022-06-02 | 8,480.00 | 8,490.00 | 8,370.00 | 8,380.00 | 8,263.32 | 95,734 |
| 2022-05-31 | 8,410.00 | 8,540.00 | 8,400.00 | 8,410.00 | 8,292.90 | 184,749 |
| 2022-05-30 | 8,450.00 | 8,670.00 | 8,450.00 | 8,550.00 | 8,430.95 | 74,141 |
| 2022-05-27 | 8,940.00 | 8,940.00 | 8,430.00 | 8,430.00 | 8,312.62 | 226,456 |
| 2022-05-26 | 8,830.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,776.08 | 326,092 |
| 2022-05-25 | 8,530.00 | 8,910.00 | 8,530.00 | 8,890.00 | 8,766.21 | 249,974 |
| 2022-05-24 | 8,670.00 | 8,720.00 | 8,510.00 | 8,510.00 | 8,391.51 | 78,470 |
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.