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 Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI100.91▼ 2.29%
← 241690.KQ stock page

UNITEKNO Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-293,365.003,390.003,330.003,380.003,332.94115,486
2025-10-283,265.003,385.003,245.003,365.003,318.15152,477
2025-10-273,300.003,335.003,245.003,290.003,244.1988,271
2025-10-243,335.003,345.003,260.003,270.003,224.4797,696
2025-10-233,370.003,370.003,305.003,350.003,303.3575,377
2025-10-223,335.003,370.003,280.003,370.003,323.08103,560
2025-10-213,335.003,390.003,305.003,340.003,293.49233,654
2025-10-203,300.003,325.003,260.003,320.003,273.7768,662
2025-10-173,290.003,330.003,255.003,300.003,254.0575,310
2025-10-163,310.003,345.003,270.003,320.003,273.77115,716
2025-10-153,265.003,310.003,260.003,310.003,263.9163,383
2025-10-143,290.003,335.003,210.003,285.003,239.26140,469
2025-10-133,200.003,295.003,145.003,290.003,244.19164,136
2025-10-103,180.003,250.003,150.003,250.003,204.7589,829
2025-10-023,145.003,205.003,135.003,185.003,140.6564,198
2025-10-013,165.003,190.003,120.003,160.003,116.0049,218
2025-09-303,170.003,200.003,110.003,160.003,116.0096,107
2025-09-293,175.003,195.003,150.003,170.003,125.8651,403
2025-09-263,220.003,235.003,120.003,175.003,130.79108,216
2025-09-253,190.003,265.003,190.003,230.003,185.0355,429
2025-09-243,245.003,245.003,180.003,205.003,160.37107,796
2025-09-233,260.003,320.003,200.003,250.003,204.75115,695
2025-09-223,285.003,300.003,230.003,260.003,214.61127,688
2025-09-193,345.003,350.003,280.003,285.003,239.26126,944
2025-09-183,290.003,340.003,280.003,340.003,293.4998,338
2025-09-173,305.003,305.003,260.003,295.003,249.1293,590
2025-09-163,350.003,350.003,305.003,305.003,258.9875,635
2025-09-153,300.003,360.003,295.003,330.003,283.63121,906
2025-09-123,330.003,365.003,285.003,295.003,249.12135,717
2025-09-113,330.003,355.003,310.003,330.003,283.63119,336
2025-09-103,375.003,375.003,300.003,330.003,283.63165,388
2025-09-093,360.003,395.003,330.003,385.003,337.87161,997
2025-09-083,345.003,385.003,300.003,355.003,308.28252,370
2025-09-053,355.003,370.003,285.003,320.003,273.77173,152
2025-09-043,425.003,425.003,290.003,350.003,303.35274,337
2025-09-033,375.003,385.003,255.003,285.003,239.26376,906
2025-09-023,330.003,475.003,330.003,375.003,328.01460,437
2025-09-013,465.003,470.003,320.003,320.003,273.77618,041
2025-08-293,565.003,580.003,395.003,425.003,377.31927,785
2025-08-283,040.003,835.003,030.003,565.003,515.3611,549,720
2025-08-272,985.003,015.002,950.002,980.002,938.5149,499
2025-08-262,990.003,030.002,980.003,010.002,968.0930,765
2025-08-253,050.003,065.002,985.003,010.002,968.0938,001
2025-08-223,040.003,075.002,990.003,020.002,977.9546,313
2025-08-213,000.003,050.002,975.003,040.002,997.6736,676
2025-08-202,960.002,975.002,910.002,975.002,933.5870,899
2025-08-193,045.003,050.002,945.002,965.002,923.7297,427
2025-08-183,145.003,145.003,000.003,045.003,002.60119,890
2025-08-143,120.003,185.003,105.003,145.003,101.2195,927
2025-08-133,115.003,190.003,115.003,145.003,101.2189,170
2025-08-123,150.003,220.003,105.003,115.003,071.6388,646
2025-08-113,130.003,235.003,130.003,175.003,130.79169,441
2025-08-083,105.003,210.003,105.003,145.003,101.21133,977
2025-08-073,130.003,130.003,060.003,105.003,061.7780,307
2025-08-063,035.003,235.003,020.003,115.003,071.63703,508
2025-08-052,970.003,100.002,930.003,010.002,968.09214,524
2025-08-042,905.002,945.002,885.002,920.002,879.3430,518
2025-08-013,000.003,000.002,880.002,915.002,874.4188,007
2025-07-313,020.003,055.002,985.003,000.002,958.2343,730
2025-07-302,925.003,025.002,925.003,020.002,977.9553,388
← NewerPage 5 of 21 · 1,230 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.