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%WTI101.93▼ 1.30%
← 241690.KQ stock page

UNITEKNO Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-263,555.003,630.003,525.003,615.003,582.71103,813
2026-01-233,785.003,785.003,555.003,580.003,548.02186,381
2026-01-223,675.003,830.003,635.003,680.003,647.13321,407
2026-01-213,630.003,700.003,550.003,670.003,637.22218,707
2026-01-203,635.003,750.003,565.003,695.003,662.00215,135
2026-01-193,565.003,660.003,550.003,635.003,602.53208,227
2026-01-163,600.003,630.003,530.003,565.003,533.16131,910
2026-01-153,545.003,615.003,465.003,600.003,567.84135,425
2026-01-143,525.003,525.003,440.003,495.003,463.7885,135
2026-01-133,315.003,560.003,285.003,495.003,463.78267,751
2026-01-123,265.003,340.003,250.003,325.003,295.3064,053
2026-01-093,205.003,285.003,180.003,265.003,235.8448,087
2026-01-083,340.003,340.003,205.003,205.003,176.3786,374
2026-01-073,380.003,385.003,285.003,340.003,310.1794,085
2026-01-063,445.003,450.003,310.003,380.003,349.81112,519
2026-01-053,475.003,475.003,395.003,440.003,409.2774,868
2026-01-023,370.003,435.003,370.003,425.003,394.4172,684
2025-12-303,395.003,420.003,355.003,370.003,339.9051,894
2025-12-293,355.003,450.003,325.003,420.003,389.4571,902
2025-12-263,310.003,450.003,290.003,375.003,328.0184,596
2025-12-243,370.003,400.003,300.003,310.003,263.9169,895
2025-12-233,380.003,385.003,315.003,345.003,298.4291,397
2025-12-223,350.003,420.003,350.003,395.003,347.73108,099
2025-12-193,430.003,450.003,275.003,365.003,318.15237,179
2025-12-183,450.003,510.003,400.003,420.003,372.38128,925
2025-12-173,570.003,615.003,490.003,505.003,456.20100,210
2025-12-163,700.003,700.003,510.003,585.003,535.08158,609
2025-12-153,680.003,715.003,640.003,695.003,643.55134,398
2025-12-123,780.003,865.003,690.003,730.003,678.06376,984
2025-12-113,675.003,940.003,625.003,745.003,692.851,155,223
2025-12-103,510.003,945.003,400.003,665.003,613.972,589,082
2025-12-093,485.003,485.003,400.003,440.003,392.10114,069
2025-12-083,530.003,560.003,440.003,485.003,436.47171,530
2025-12-053,540.003,585.003,480.003,530.003,480.85128,574
2025-12-043,610.003,615.003,510.003,535.003,485.78156,308
2025-12-033,615.003,615.003,505.003,595.003,544.94236,157
2025-12-023,550.003,575.003,495.003,555.003,505.50121,189
2025-12-013,560.003,645.003,485.003,535.003,485.78194,514
2025-11-283,490.003,550.003,435.003,530.003,480.85165,606
2025-11-273,470.003,565.003,405.003,460.003,411.82198,227
2025-11-263,410.003,495.003,400.003,450.003,401.96154,006
2025-11-253,475.003,545.003,345.003,400.003,352.66278,971
2025-11-243,490.003,585.003,415.003,450.003,401.96215,439
2025-11-213,515.003,575.003,455.003,455.003,406.89352,571
2025-11-203,665.003,765.003,610.003,660.003,609.04485,152
2025-11-193,705.003,985.003,555.003,655.003,604.111,337,065
2025-11-183,845.003,970.003,660.003,700.003,648.481,674,582
2025-11-173,900.004,185.003,755.003,780.003,727.373,358,321
2025-11-143,885.004,010.003,655.003,720.003,668.201,190,362
2025-11-133,915.004,530.003,895.004,015.003,959.099,336,805
2025-11-124,285.004,330.003,835.003,950.003,895.008,715,266
2025-11-113,100.004,015.003,070.004,015.003,959.0912,189,260
2025-11-103,030.003,090.003,010.003,090.003,046.9735,492
2025-11-073,020.003,050.002,985.003,030.002,987.8158,561
2025-11-063,060.003,110.003,005.003,070.003,027.2565,435
2025-11-053,130.003,140.002,965.003,030.002,987.81142,628
2025-11-043,160.003,180.003,105.003,110.003,066.7077,017
2025-11-033,150.003,200.003,120.003,120.003,076.5682,729
2025-10-313,240.003,290.003,150.003,150.003,106.1493,931
2025-10-303,415.003,415.003,235.003,260.003,214.61137,521
← NewerPage 4 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.