See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 0.00%
← 241690.KQ stock page

UNITEKNO Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-242,590.002,590.002,460.002,460.002,460.0033,412
2026-07-232,480.002,600.002,480.002,595.002,595.0034,944
2026-07-222,510.002,575.002,500.002,500.002,500.0035,683
2026-07-212,420.002,510.002,420.002,480.002,480.0026,073
2026-07-202,500.002,540.002,450.002,500.002,500.0024,955
2026-07-162,565.002,580.002,500.002,500.002,500.0029,373
2026-07-152,505.002,580.002,505.002,565.002,565.0030,968
2026-07-142,570.002,665.002,395.002,525.002,525.0074,302
2026-07-132,615.002,655.002,465.002,590.002,590.0063,168
2026-07-102,640.002,640.002,555.002,615.002,615.0038,926
2026-07-092,490.002,550.002,470.002,515.002,515.0069,035
2026-07-082,600.002,650.002,515.002,515.002,515.0058,957
2026-07-072,660.002,735.002,595.002,620.002,620.0045,742
2026-07-062,780.002,780.002,665.002,705.002,705.0035,731
2026-07-032,740.002,750.002,595.002,750.002,750.00141,877
2026-07-022,755.002,785.002,630.002,700.002,700.0061,007
2026-07-012,770.002,780.002,700.002,755.002,755.0023,929
2026-06-302,810.002,810.002,730.002,775.002,775.0048,505
2026-06-292,575.002,785.002,575.002,770.002,770.0048,287
2026-06-262,630.002,645.002,480.002,575.002,552.00182,816
2026-06-252,770.002,770.002,570.002,570.002,547.0455,460
2026-06-242,650.002,710.002,615.002,665.002,641.2075,326
2026-06-232,725.002,885.002,650.002,650.002,626.3364,140
2026-06-222,755.002,785.002,720.002,775.002,750.2119,251
2026-06-192,910.002,910.002,705.002,775.002,750.2177,628
2026-06-182,970.002,970.002,830.002,910.002,884.0127,995
2026-06-172,890.002,975.002,880.002,940.002,913.7435,782
2026-06-162,900.002,975.002,880.002,900.002,874.1036,378
2026-06-152,920.002,980.002,875.002,910.002,884.0136,776
2026-06-122,815.002,980.002,815.002,910.002,884.0145,003
2026-06-112,745.002,790.002,720.002,790.002,765.0832,928
2026-06-102,780.002,860.002,690.002,765.002,740.3068,881
2026-06-092,675.002,850.002,675.002,800.002,774.9985,642
2026-06-082,750.002,895.002,685.002,690.002,665.97152,927
2026-06-052,915.002,940.002,840.002,915.002,888.9660,973
2026-06-042,880.003,050.002,880.002,935.002,908.7860,846
2026-06-023,020.003,055.002,910.002,960.002,933.5686,355
2026-06-013,080.003,125.003,020.003,020.002,993.0398,831
2026-05-293,260.003,335.003,060.003,080.003,052.49137,140
2026-05-283,240.003,265.003,110.003,260.003,230.8869,900
2026-05-273,360.003,400.003,180.003,190.003,161.51134,449
2026-05-263,505.003,545.003,355.003,360.003,329.9987,842
2026-05-223,395.003,480.003,395.003,450.003,419.1884,937
2026-05-213,335.003,465.003,335.003,390.003,359.7262,889
2026-05-203,435.003,445.003,230.003,305.003,275.48106,634
2026-05-193,490.003,540.003,380.003,410.003,379.54144,744
2026-05-183,600.003,650.003,470.003,540.003,508.3896,464
2026-05-153,785.003,825.003,610.003,650.003,617.40104,071
2026-05-143,745.003,830.003,680.003,785.003,751.1975,186
2026-05-133,765.003,840.003,700.003,745.003,711.55154,818
2026-05-123,830.003,860.003,670.003,765.003,731.37181,388
2026-05-114,085.004,085.003,830.003,830.003,795.79203,834
2026-05-083,880.004,050.003,860.004,010.003,974.18168,451
2026-05-073,920.004,015.003,880.003,890.003,855.25125,551
2026-05-064,125.004,125.003,920.003,920.003,884.99146,873
2026-05-044,000.004,135.003,985.004,015.003,979.14342,314
2026-04-303,945.004,050.003,865.003,865.003,830.48301,552
2026-04-293,845.003,910.003,835.003,910.003,875.08105,595
2026-04-283,885.003,910.003,845.003,880.003,845.3480,947
2026-04-273,920.003,965.003,870.003,895.003,860.21100,904
← NewerPage 2 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.