UNITEKNO Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 8,800.00 | 8,850.00 | 8,550.00 | 8,590.00 | 8,470.39 | 185,737 |
| 2021-11-24 | 8,760.00 | 8,940.00 | 8,530.00 | 8,810.00 | 8,687.33 | 230,262 |
| 2021-11-23 | 8,490.00 | 8,940.00 | 8,390.00 | 8,760.00 | 8,638.03 | 340,995 |
| 2021-11-22 | 8,870.00 | 8,870.00 | 8,240.00 | 8,380.00 | 8,263.32 | 416,416 |
| 2021-11-19 | 8,720.00 | 8,930.00 | 8,680.00 | 8,850.00 | 8,726.77 | 140,377 |
| 2021-11-18 | 8,740.00 | 8,980.00 | 8,510.00 | 8,720.00 | 8,598.58 | 401,689 |
| 2021-11-17 | 8,960.00 | 9,000.00 | 8,580.00 | 8,740.00 | 8,618.30 | 205,929 |
| 2021-11-16 | 8,960.00 | 9,160.00 | 8,790.00 | 8,950.00 | 8,825.38 | 229,389 |
| 2021-11-15 | 8,700.00 | 9,160.00 | 8,700.00 | 9,050.00 | 8,923.99 | 314,636 |
| 2021-11-12 | 8,850.00 | 8,950.00 | 8,340.00 | 8,690.00 | 8,569.00 | 607,789 |
| 2021-11-11 | 9,350.00 | 9,580.00 | 8,440.00 | 8,690.00 | 8,569.00 | 798,302 |
| 2021-11-10 | 9,370.00 | 9,680.00 | 9,000.00 | 9,120.00 | 8,993.01 | 359,149 |
| 2021-11-09 | 9,160.00 | 9,900.00 | 9,150.00 | 9,350.00 | 9,219.81 | 487,321 |
| 2021-11-08 | 10,000.00 | 10,000.00 | 9,020.00 | 9,170.00 | 9,042.32 | 677,464 |
| 2021-11-05 | 9,990.00 | 10,500.00 | 9,980.00 | 10,050.00 | 9,910.06 | 386,117 |
| 2021-11-04 | 11,350.00 | 11,400.00 | 9,960.00 | 10,100.00 | 9,959.37 | 2,483,420 |
| 2021-11-03 | 12,200.00 | 12,550.00 | 11,150.00 | 11,350.00 | 11,191.96 | 587,711 |
| 2021-11-02 | 12,650.00 | 12,700.00 | 12,100.00 | 12,200.00 | 12,030.13 | 367,580 |
| 2021-11-01 | 11,900.00 | 12,700.00 | 11,900.00 | 12,500.00 | 12,325.95 | 761,049 |
| 2021-10-29 | 11,800.00 | 11,950.00 | 11,400.00 | 11,900.00 | 11,734.30 | 380,852 |
| 2021-10-28 | 11,850.00 | 12,100.00 | 11,750.00 | 11,900.00 | 11,734.30 | 250,346 |
| 2021-10-27 | 11,750.00 | 12,150.00 | 11,300.00 | 12,150.00 | 11,980.82 | 533,767 |
| 2021-10-26 | 12,100.00 | 12,300.00 | 11,700.00 | 11,750.00 | 11,586.39 | 240,740 |
| 2021-10-25 | 11,900.00 | 12,300.00 | 11,500.00 | 12,100.00 | 11,931.52 | 366,577 |
| 2021-10-22 | 11,800.00 | 12,250.00 | 11,700.00 | 12,000.00 | 11,832.91 | 754,449 |
| 2021-10-21 | 11,300.00 | 12,000.00 | 11,100.00 | 11,850.00 | 11,685.00 | 694,063 |
| 2021-10-20 | 13,150.00 | 13,200.00 | 11,200.00 | 11,200.00 | 11,044.05 | 1,933,721 |
| 2021-10-19 | 11,900.00 | 12,400.00 | 11,500.00 | 12,150.00 | 11,980.82 | 1,075,468 |
| 2021-10-18 | 10,250.00 | 12,900.00 | 10,250.00 | 11,650.00 | 11,487.78 | 2,842,439 |
| 2021-10-15 | 10,450.00 | 10,850.00 | 9,900.00 | 10,000.00 | 9,860.76 | 1,498,237 |
| 2021-10-14 | 9,830.00 | 10,850.00 | 9,830.00 | 10,600.00 | 10,452.40 | 167,703 |
← NewerPage 21 of 21 · 1,231 trading days
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.