UNITEKNO Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 8,400.00 | 8,560.00 | 8,340.00 | 8,370.00 | 8,253.46 | 110,818 |
| 2022-02-22 | 8,490.00 | 8,600.00 | 8,350.00 | 8,450.00 | 8,332.34 | 90,028 |
| 2022-02-21 | 8,650.00 | 8,690.00 | 8,430.00 | 8,540.00 | 8,421.09 | 70,302 |
| 2022-02-18 | 8,420.00 | 8,950.00 | 8,270.00 | 8,650.00 | 8,529.56 | 322,482 |
| 2022-02-17 | 8,360.00 | 8,900.00 | 8,270.00 | 8,570.00 | 8,450.67 | 187,122 |
| 2022-02-16 | 8,260.00 | 8,470.00 | 8,260.00 | 8,340.00 | 8,223.87 | 112,518 |
| 2022-02-15 | 8,630.00 | 8,630.00 | 8,070.00 | 8,100.00 | 7,987.21 | 153,089 |
| 2022-02-14 | 8,720.00 | 8,790.00 | 8,450.00 | 8,480.00 | 8,361.92 | 105,956 |
| 2022-02-11 | 8,730.00 | 8,980.00 | 8,480.00 | 8,720.00 | 8,598.58 | 203,093 |
| 2022-02-10 | 8,720.00 | 9,380.00 | 8,520.00 | 8,730.00 | 8,608.44 | 359,086 |
| 2022-02-09 | 8,820.00 | 8,940.00 | 8,670.00 | 8,740.00 | 8,618.30 | 71,756 |
| 2022-02-08 | 8,700.00 | 8,950.00 | 8,650.00 | 8,730.00 | 8,608.44 | 86,042 |
| 2022-02-07 | 8,410.00 | 8,860.00 | 8,410.00 | 8,740.00 | 8,618.30 | 126,513 |
| 2022-02-04 | 8,140.00 | 8,450.00 | 8,060.00 | 8,410.00 | 8,292.90 | 132,072 |
| 2022-02-03 | 8,290.00 | 8,610.00 | 8,230.00 | 8,230.00 | 8,115.40 | 114,188 |
| 2022-01-28 | 7,810.00 | 8,370.00 | 7,480.00 | 8,190.00 | 8,075.96 | 179,640 |
| 2022-01-27 | 8,530.00 | 8,750.00 | 7,680.00 | 7,920.00 | 7,809.72 | 221,761 |
| 2022-01-26 | 8,350.00 | 8,750.00 | 8,350.00 | 8,660.00 | 8,539.42 | 185,350 |
| 2022-01-25 | 9,060.00 | 9,340.00 | 8,160.00 | 8,500.00 | 8,381.65 | 293,659 |
| 2022-01-24 | 9,660.00 | 9,800.00 | 8,700.00 | 9,180.00 | 9,052.18 | 399,981 |
| 2022-01-21 | 10,000.00 | 10,200.00 | 9,600.00 | 9,800.00 | 9,663.54 | 357,001 |
| 2022-01-20 | 9,360.00 | 10,150.00 | 9,360.00 | 10,150.00 | 10,008.67 | 362,718 |
| 2022-01-19 | 9,870.00 | 10,200.00 | 9,380.00 | 9,500.00 | 9,367.72 | 320,938 |
| 2022-01-18 | 9,930.00 | 10,350.00 | 9,860.00 | 9,940.00 | 9,801.59 | 170,745 |
| 2022-01-17 | 10,300.00 | 10,450.00 | 9,800.00 | 10,050.00 | 9,910.06 | 307,666 |
| 2022-01-14 | 10,300.00 | 10,600.00 | 10,000.00 | 10,300.00 | 10,156.58 | 227,829 |
| 2022-01-13 | 9,920.00 | 10,700.00 | 9,830.00 | 10,350.00 | 10,205.89 | 788,071 |
| 2022-01-12 | 9,670.00 | 9,850.00 | 9,500.00 | 9,770.00 | 9,633.96 | 155,530 |
| 2022-01-11 | 9,650.00 | 9,810.00 | 9,460.00 | 9,650.00 | 9,515.63 | 164,389 |
| 2022-01-10 | 9,410.00 | 9,850.00 | 9,410.00 | 9,650.00 | 9,515.63 | 280,935 |
| 2022-01-07 | 9,500.00 | 9,500.00 | 9,250.00 | 9,380.00 | 9,249.39 | 177,117 |
| 2022-01-06 | 9,380.00 | 9,620.00 | 9,210.00 | 9,350.00 | 9,219.81 | 188,812 |
| 2022-01-05 | 9,500.00 | 9,570.00 | 9,290.00 | 9,360.00 | 9,229.67 | 276,215 |
| 2022-01-04 | 9,300.00 | 9,510.00 | 9,300.00 | 9,500.00 | 9,367.72 | 275,770 |
| 2022-01-03 | 9,180.00 | 9,480.00 | 9,160.00 | 9,300.00 | 9,170.51 | 423,348 |
| 2021-12-30 | 8,530.00 | 9,410.00 | 8,510.00 | 9,000.00 | 8,874.68 | 1,651,769 |
| 2021-12-29 | 8,140.00 | 8,730.00 | 8,140.00 | 8,510.00 | 8,391.51 | 350,413 |
| 2021-12-28 | 8,310.00 | 8,330.00 | 8,010.00 | 8,130.00 | 8,016.80 | 289,117 |
| 2021-12-27 | 8,490.00 | 8,580.00 | 8,300.00 | 8,310.00 | 8,194.29 | 452,254 |
| 2021-12-24 | 8,510.00 | 8,630.00 | 8,430.00 | 8,460.00 | 8,342.20 | 162,633 |
| 2021-12-23 | 8,630.00 | 8,700.00 | 8,560.00 | 8,570.00 | 8,450.67 | 170,399 |
| 2021-12-22 | 8,600.00 | 9,290.00 | 8,530.00 | 8,630.00 | 8,509.84 | 1,106,106 |
| 2021-12-21 | 8,830.00 | 8,930.00 | 8,520.00 | 8,590.00 | 8,470.39 | 338,914 |
| 2021-12-20 | 8,710.00 | 9,070.00 | 8,590.00 | 8,990.00 | 8,864.82 | 355,229 |
| 2021-12-17 | 8,620.00 | 8,880.00 | 8,520.00 | 8,820.00 | 8,697.19 | 226,966 |
| 2021-12-16 | 8,410.00 | 8,670.00 | 8,310.00 | 8,670.00 | 8,549.28 | 154,011 |
| 2021-12-15 | 8,600.00 | 8,730.00 | 8,380.00 | 8,410.00 | 8,292.90 | 136,696 |
| 2021-12-14 | 9,000.00 | 9,150.00 | 8,660.00 | 8,680.00 | 8,559.14 | 360,919 |
| 2021-12-13 | 8,710.00 | 9,200.00 | 8,670.00 | 9,060.00 | 8,933.85 | 264,613 |
| 2021-12-10 | 8,690.00 | 8,940.00 | 8,670.00 | 8,720.00 | 8,598.58 | 125,163 |
| 2021-12-09 | 8,580.00 | 8,720.00 | 8,550.00 | 8,690.00 | 8,569.00 | 97,693 |
| 2021-12-08 | 8,660.00 | 8,760.00 | 8,530.00 | 8,610.00 | 8,490.11 | 115,934 |
| 2021-12-07 | 8,660.00 | 8,880.00 | 8,620.00 | 8,640.00 | 8,519.70 | 109,452 |
| 2021-12-06 | 8,640.00 | 8,850.00 | 8,540.00 | 8,710.00 | 8,588.72 | 140,207 |
| 2021-12-03 | 8,500.00 | 8,720.00 | 8,500.00 | 8,630.00 | 8,509.84 | 145,603 |
| 2021-12-02 | 8,000.00 | 8,670.00 | 8,000.00 | 8,610.00 | 8,490.11 | 267,063 |
| 2021-12-01 | 8,300.00 | 8,400.00 | 8,100.00 | 8,120.00 | 8,006.94 | 159,012 |
| 2021-11-30 | 8,360.00 | 9,340.00 | 8,280.00 | 8,380.00 | 8,263.32 | 967,940 |
| 2021-11-29 | 8,450.00 | 8,450.00 | 8,210.00 | 8,360.00 | 8,243.59 | 131,410 |
| 2021-11-26 | 8,630.00 | 8,710.00 | 8,490.00 | 8,590.00 | 8,470.39 | 125,027 |
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.