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
2026-04-243,960.003,975.003,910.003,920.003,884.9997,323
2026-04-233,990.004,060.003,915.003,955.003,919.67214,356
2026-04-224,000.004,080.003,860.003,975.003,939.50351,923
2026-04-213,880.003,940.003,810.003,905.003,870.12153,487
2026-04-203,920.003,920.003,835.003,835.003,800.7567,056
2026-04-173,915.003,915.003,810.003,910.003,875.0876,304
2026-04-163,900.003,940.003,870.003,915.003,880.0366,818
2026-04-153,935.003,935.003,850.003,900.003,865.1754,290
2026-04-143,835.003,935.003,825.003,885.003,850.3081,673
2026-04-133,690.003,860.003,660.003,830.003,795.7988,401
2026-04-103,640.003,745.003,640.003,730.003,696.6872,123
2026-04-093,620.003,690.003,550.003,665.003,632.2668,355
2026-04-083,550.003,640.003,535.003,620.003,587.6784,500
2026-04-073,570.003,570.003,465.003,480.003,448.9267,277
2026-04-063,595.003,620.003,500.003,565.003,533.1643,621
2026-04-033,590.003,590.003,505.003,565.003,533.1660,938
2026-04-023,695.003,695.003,505.003,510.003,478.65109,625
2026-04-013,535.003,660.003,535.003,660.003,627.3166,425
2026-03-313,550.003,605.003,485.003,485.003,453.8763,879
2026-03-303,580.003,650.003,510.003,575.003,543.0751,123
2026-03-273,690.003,720.003,570.003,690.003,657.0467,977
2026-03-263,810.003,825.003,700.003,700.003,666.95111,949
2026-03-253,840.003,905.003,835.003,840.003,805.7049,941
2026-03-243,855.003,885.003,740.003,835.003,800.7591,556
2026-03-233,920.003,920.003,765.003,765.003,731.37131,105
2026-03-203,890.003,955.003,700.003,920.003,884.99111,011
2026-03-193,940.003,950.003,830.003,850.003,815.6194,904
2026-03-184,030.004,030.003,900.003,970.003,934.5497,605
2026-03-173,945.004,095.003,925.003,970.003,934.54267,051
2026-03-163,900.004,000.003,840.003,900.003,865.17151,865
2026-03-133,840.003,945.003,780.003,890.003,855.25112,093
2026-03-123,915.003,985.003,855.003,900.003,865.17125,641
2026-03-113,810.003,985.003,780.003,915.003,880.03207,828
2026-03-103,705.003,780.003,690.003,770.003,736.3387,256
2026-03-093,710.003,710.003,500.003,595.003,562.89130,381
2026-03-063,650.003,835.003,650.003,800.003,766.06118,480
2026-03-053,525.003,795.003,500.003,775.003,741.28284,906
2026-03-043,800.003,840.003,375.003,400.003,369.63614,827
2026-03-033,870.004,130.003,810.003,875.003,840.39572,606
2026-02-273,910.003,970.003,820.003,920.003,884.99165,439
2026-02-264,070.004,070.003,905.003,910.003,875.08313,178
2026-02-253,940.004,070.003,915.004,045.004,008.87313,060
2026-02-244,120.004,200.003,900.003,940.003,904.811,247,004
2026-02-233,920.003,960.003,815.003,865.003,830.48189,614
2026-02-203,890.003,960.003,875.003,915.003,880.03207,377
2026-02-193,725.003,980.003,715.003,890.003,855.25592,384
2026-02-133,800.003,820.003,715.003,715.003,681.82157,352
2026-02-123,915.003,915.003,800.003,805.003,771.01116,855
2026-02-113,920.003,920.003,815.003,880.003,845.34123,196
2026-02-103,900.003,935.003,810.003,885.003,850.30116,624
2026-02-093,830.003,910.003,820.003,855.003,820.57185,511
2026-02-063,740.003,835.003,650.003,780.003,746.24228,708
2026-02-054,000.004,000.003,805.003,825.003,790.84279,224
2026-02-043,870.004,015.003,860.004,000.003,964.27534,144
2026-02-033,895.003,920.003,785.003,870.003,835.43339,516
2026-02-023,830.003,950.003,735.003,835.003,800.75382,513
2026-01-304,035.004,040.003,825.003,880.003,845.34730,505
2026-01-294,170.004,225.003,930.004,060.004,023.741,040,702
2026-01-284,305.004,980.004,115.004,160.004,122.847,973,010
2026-01-273,650.004,695.003,620.004,120.004,083.2012,179,010
← NewerPage 3 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.