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%WTI101.18▼ 2.02%
← 241690.KQ stock page

UNITEKNO Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-292,940.002,990.002,905.002,925.002,884.2754,208
2025-07-282,990.002,995.002,940.002,945.002,903.9948,898
2025-07-253,025.003,040.002,985.002,990.002,948.3779,779
2025-07-243,070.003,100.003,005.003,025.002,982.88146,013
2025-07-233,025.003,110.003,000.003,075.003,032.1874,244
2025-07-223,105.003,110.003,025.003,025.002,982.88116,796
2025-07-212,990.003,150.002,985.003,105.003,061.77353,115
2025-07-182,965.002,990.002,955.002,985.002,943.4428,148
2025-07-172,965.002,975.002,935.002,965.002,923.7231,404
2025-07-162,985.002,990.002,950.002,965.002,923.7232,441
2025-07-153,010.003,010.002,975.003,000.002,958.2334,647
2025-07-142,985.003,010.002,955.003,010.002,968.0931,240
2025-07-112,980.003,000.002,955.002,980.002,938.5167,218
2025-07-102,960.002,980.002,950.002,975.002,933.5848,771
2025-07-092,975.002,980.002,935.002,965.002,923.7220,619
2025-07-082,925.002,955.002,925.002,940.002,899.0625,910
2025-07-072,940.002,985.002,930.002,950.002,908.9229,616
2025-07-042,985.003,015.002,945.002,955.002,913.8594,997
2025-07-032,985.003,010.002,955.002,995.002,953.3038,681
2025-07-022,995.003,000.002,940.002,985.002,943.4432,598
2025-07-012,935.003,005.002,935.002,990.002,948.3730,206
2025-06-302,990.003,010.002,910.002,950.002,908.9253,826
2025-06-273,030.003,040.002,980.002,980.002,938.5154,138
2025-06-263,090.003,100.003,000.003,040.002,997.6771,017
2025-06-253,045.003,120.003,040.003,090.003,046.9782,340
2025-06-243,030.003,070.003,015.003,035.002,992.7480,537
2025-06-233,020.003,035.002,940.003,015.002,973.0253,074
2025-06-203,010.003,035.002,980.003,035.002,992.7439,044
2025-06-192,955.003,015.002,955.003,005.002,963.1663,860
2025-06-182,920.003,000.002,920.002,975.002,933.5843,071
2025-06-172,960.003,000.002,925.002,955.002,913.8549,508
2025-06-163,030.003,030.002,960.002,960.002,918.7847,989
2025-06-133,060.003,080.002,960.003,000.002,958.2357,396
2025-06-123,075.003,100.003,010.003,050.003,007.5366,102
2025-06-113,060.003,120.003,040.003,075.003,032.1853,872
2025-06-103,070.003,095.003,045.003,065.003,022.3237,051
2025-06-093,060.003,085.003,000.003,065.003,022.3242,530
2025-06-053,025.003,060.003,015.003,050.003,007.5325,815
2025-06-043,020.003,050.002,985.003,020.002,977.9545,477
2025-06-022,970.002,995.002,955.002,990.002,948.3715,823
2025-05-303,025.003,025.002,975.002,995.002,953.3029,927
2025-05-292,970.003,030.002,955.003,025.002,982.8840,865
2025-05-282,920.003,010.002,920.002,980.002,938.5166,140
2025-05-272,960.002,960.002,880.002,940.002,899.0650,467
2025-05-262,920.002,980.002,910.002,945.002,903.9931,267
2025-05-232,945.002,975.002,900.002,945.002,903.9942,489
2025-05-222,965.002,965.002,925.002,960.002,918.7825,320
2025-05-212,945.002,985.002,940.002,970.002,928.6522,282
2025-05-202,900.002,970.002,900.002,970.002,928.6529,824
2025-05-192,930.002,990.002,890.002,900.002,859.6240,981
2025-05-163,015.003,020.002,900.002,935.002,894.1372,094
2025-05-153,065.003,065.003,005.003,010.002,968.0961,343
2025-05-143,075.003,095.003,040.003,050.003,007.5350,890
2025-05-133,080.003,080.003,040.003,075.003,032.1829,237
2025-05-123,020.003,100.003,020.003,065.003,022.3272,867
2025-05-093,035.003,065.002,995.003,050.003,007.5334,726
2025-05-083,045.003,065.003,020.003,055.003,012.4628,382
2025-05-073,050.003,080.003,020.003,055.003,012.4632,001
2025-05-023,095.003,100.003,040.003,085.003,042.0437,445
2025-04-303,095.003,095.003,020.003,090.003,046.9752,579
← NewerPage 6 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.