UNITEKNO Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 8,730.00 | 8,930.00 | 8,630.00 | 8,640.00 | 8,519.70 | 161,542 |
| 2022-05-20 | 8,600.00 | 8,760.00 | 8,530.00 | 8,650.00 | 8,529.56 | 106,407 |
| 2022-05-19 | 8,300.00 | 8,710.00 | 8,280.00 | 8,670.00 | 8,549.28 | 115,549 |
| 2022-05-18 | 8,350.00 | 8,590.00 | 8,330.00 | 8,450.00 | 8,332.34 | 92,613 |
| 2022-05-17 | 8,310.00 | 8,420.00 | 8,310.00 | 8,340.00 | 8,223.87 | 42,731 |
| 2022-05-16 | 8,360.00 | 8,600.00 | 8,290.00 | 8,370.00 | 8,253.46 | 129,802 |
| 2022-05-13 | 8,480.00 | 8,500.00 | 8,290.00 | 8,340.00 | 8,223.87 | 100,454 |
| 2022-05-12 | 8,310.00 | 8,410.00 | 8,270.00 | 8,280.00 | 8,164.71 | 67,500 |
| 2022-05-11 | 8,350.00 | 8,510.00 | 8,350.00 | 8,410.00 | 8,292.90 | 70,878 |
| 2022-05-10 | 8,200.00 | 8,540.00 | 8,190.00 | 8,350.00 | 8,233.73 | 153,539 |
| 2022-05-09 | 8,600.00 | 8,600.00 | 8,320.00 | 8,330.00 | 8,214.01 | 117,481 |
| 2022-05-06 | 8,630.00 | 8,760.00 | 8,350.00 | 8,520.00 | 8,401.37 | 165,515 |
| 2022-05-04 | 8,610.00 | 8,700.00 | 8,470.00 | 8,640.00 | 8,519.70 | 106,639 |
| 2022-05-03 | 8,530.00 | 8,780.00 | 8,440.00 | 8,650.00 | 8,529.56 | 163,578 |
| 2022-05-02 | 8,320.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,283.04 | 75,666 |
| 2022-04-29 | 8,430.00 | 8,520.00 | 8,310.00 | 8,470.00 | 8,352.06 | 94,942 |
| 2022-04-28 | 8,350.00 | 8,590.00 | 8,290.00 | 8,440.00 | 8,322.48 | 89,563 |
| 2022-04-27 | 8,350.00 | 8,400.00 | 8,230.00 | 8,350.00 | 8,233.73 | 63,409 |
| 2022-04-26 | 8,310.00 | 8,540.00 | 8,310.00 | 8,460.00 | 8,342.20 | 94,483 |
| 2022-04-25 | 8,610.00 | 8,690.00 | 8,370.00 | 8,370.00 | 8,253.46 | 144,178 |
| 2022-04-22 | 8,890.00 | 8,930.00 | 8,670.00 | 8,750.00 | 8,628.16 | 69,190 |
| 2022-04-21 | 8,790.00 | 9,000.00 | 8,630.00 | 8,950.00 | 8,825.38 | 206,454 |
| 2022-04-20 | 8,950.00 | 8,950.00 | 8,660.00 | 8,720.00 | 8,598.58 | 113,859 |
| 2022-04-19 | 8,920.00 | 9,090.00 | 8,830.00 | 8,970.00 | 8,845.10 | 152,772 |
| 2022-04-18 | 9,060.00 | 9,220.00 | 8,860.00 | 8,980.00 | 8,854.96 | 189,770 |
| 2022-04-15 | 8,780.00 | 9,050.00 | 8,670.00 | 9,000.00 | 8,874.68 | 206,438 |
| 2022-04-14 | 8,570.00 | 8,870.00 | 8,540.00 | 8,790.00 | 8,667.61 | 201,604 |
| 2022-04-13 | 8,560.00 | 8,610.00 | 8,470.00 | 8,540.00 | 8,421.09 | 65,840 |
| 2022-04-12 | 8,440.00 | 8,730.00 | 8,440.00 | 8,530.00 | 8,411.23 | 104,888 |
| 2022-04-11 | 8,600.00 | 8,700.00 | 8,400.00 | 8,470.00 | 8,352.06 | 113,321 |
| 2022-04-08 | 8,460.00 | 8,600.00 | 8,370.00 | 8,600.00 | 8,480.25 | 57,160 |
| 2022-04-07 | 8,600.00 | 8,640.00 | 8,450.00 | 8,480.00 | 8,361.92 | 67,502 |
| 2022-04-06 | 8,700.00 | 8,750.00 | 8,430.00 | 8,700.00 | 8,578.86 | 165,376 |
| 2022-04-05 | 8,760.00 | 8,900.00 | 8,680.00 | 8,700.00 | 8,578.86 | 69,515 |
| 2022-04-04 | 8,830.00 | 8,930.00 | 8,640.00 | 8,790.00 | 8,667.61 | 146,568 |
| 2022-04-01 | 8,450.00 | 8,830.00 | 8,400.00 | 8,830.00 | 8,707.05 | 208,046 |
| 2022-03-31 | 8,410.00 | 8,480.00 | 8,360.00 | 8,460.00 | 8,342.20 | 109,012 |
| 2022-03-30 | 8,480.00 | 8,490.00 | 8,300.00 | 8,410.00 | 8,292.90 | 135,402 |
| 2022-03-29 | 8,480.00 | 8,760.00 | 8,360.00 | 8,410.00 | 8,292.90 | 210,069 |
| 2022-03-28 | 8,680.00 | 8,690.00 | 8,440.00 | 8,550.00 | 8,430.95 | 78,982 |
| 2022-03-25 | 8,870.00 | 9,000.00 | 8,620.00 | 8,670.00 | 8,549.28 | 110,845 |
| 2022-03-24 | 9,220.00 | 9,230.00 | 8,840.00 | 8,910.00 | 8,785.94 | 168,760 |
| 2022-03-23 | 8,690.00 | 9,440.00 | 8,670.00 | 9,210.00 | 9,081.76 | 484,855 |
| 2022-03-22 | 8,480.00 | 8,690.00 | 8,450.00 | 8,660.00 | 8,539.42 | 119,816 |
| 2022-03-21 | 8,500.00 | 8,540.00 | 8,420.00 | 8,480.00 | 8,361.92 | 40,372 |
| 2022-03-18 | 8,370.00 | 8,650.00 | 8,370.00 | 8,490.00 | 8,371.78 | 83,706 |
| 2022-03-17 | 8,420.00 | 8,530.00 | 8,280.00 | 8,370.00 | 8,253.46 | 142,720 |
| 2022-03-16 | 8,190.00 | 8,300.00 | 8,130.00 | 8,200.00 | 8,085.82 | 58,019 |
| 2022-03-15 | 8,300.00 | 8,460.00 | 8,170.00 | 8,180.00 | 8,066.10 | 102,004 |
| 2022-03-14 | 8,470.00 | 8,490.00 | 8,340.00 | 8,340.00 | 8,223.87 | 32,612 |
| 2022-03-11 | 8,470.00 | 8,550.00 | 8,360.00 | 8,490.00 | 8,371.78 | 61,912 |
| 2022-03-10 | 8,520.00 | 8,850.00 | 8,480.00 | 8,480.00 | 8,361.92 | 91,989 |
| 2022-03-08 | 8,470.00 | 8,680.00 | 8,370.00 | 8,490.00 | 8,371.78 | 95,193 |
| 2022-03-07 | 8,790.00 | 8,790.00 | 8,280.00 | 8,540.00 | 8,421.09 | 122,693 |
| 2022-03-04 | 8,710.00 | 8,870.00 | 8,620.00 | 8,720.00 | 8,598.58 | 89,761 |
| 2022-03-03 | 8,690.00 | 8,940.00 | 8,640.00 | 8,700.00 | 8,578.86 | 118,376 |
| 2022-03-02 | 8,570.00 | 8,800.00 | 8,570.00 | 8,680.00 | 8,559.14 | 91,230 |
| 2022-02-28 | 8,260.00 | 8,860.00 | 8,260.00 | 8,570.00 | 8,450.67 | 205,448 |
| 2022-02-25 | 8,280.00 | 8,440.00 | 8,140.00 | 8,330.00 | 8,214.01 | 96,957 |
| 2022-02-24 | 8,300.00 | 8,370.00 | 8,010.00 | 8,200.00 | 8,085.82 | 194,529 |
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.