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
2025-04-293,080.003,107.003,060.003,095.003,051.9152,282
2025-04-283,120.003,120.003,050.003,100.003,056.8443,740
2025-04-253,045.003,085.003,045.003,080.003,037.1148,823
2025-04-243,095.003,095.003,035.003,040.002,997.6725,704
2025-04-233,055.003,090.003,040.003,070.003,027.2552,633
2025-04-223,020.003,055.002,975.003,050.003,007.5329,857
2025-04-213,020.003,055.003,000.003,020.002,977.9530,953
2025-04-183,030.003,045.002,985.003,045.003,002.6033,608
2025-04-172,960.003,030.002,960.003,030.002,987.8141,589
2025-04-163,010.003,010.002,950.002,975.002,933.5854,652
2025-04-153,050.003,050.002,975.003,010.002,968.0942,314
2025-04-142,930.003,020.002,925.002,995.002,953.3076,209
2025-04-112,840.002,940.002,840.002,935.002,894.1329,144
2025-04-102,865.002,930.002,815.002,925.002,884.2772,890
2025-04-092,875.002,880.002,740.002,760.002,721.57106,953
2025-04-082,850.002,915.002,835.002,875.002,834.9784,854
2025-04-072,915.002,990.002,815.002,835.002,795.53103,431
2025-04-042,935.003,050.002,935.002,995.002,953.3082,604
2025-04-032,955.003,005.002,940.003,000.002,958.2357,411
2025-04-023,025.003,025.002,955.003,025.002,982.8842,164
2025-04-012,870.003,010.002,870.002,970.002,928.6585,464
2025-03-312,910.002,945.002,830.002,845.002,805.3986,220
2025-03-283,025.003,035.002,900.002,925.002,884.27160,167
2025-03-273,095.003,100.003,030.003,030.002,987.8157,260
2025-03-263,100.003,125.003,065.003,080.003,037.1177,033
2025-03-253,195.003,195.003,080.003,090.003,046.97135,314
2025-03-243,080.003,160.003,030.003,160.003,116.00160,497
2025-03-213,025.003,120.003,005.003,080.003,037.11156,972
2025-03-203,080.003,095.003,005.003,025.002,982.88103,451
2025-03-193,145.003,160.003,050.003,050.003,007.53187,858
2025-03-183,145.003,170.003,110.003,145.003,101.21146,051
2025-03-173,315.003,315.003,120.003,140.003,096.28378,303
2025-03-143,240.003,295.003,165.003,245.003,199.82728,854
2025-03-132,915.003,580.002,915.003,240.003,194.895,091,789
2025-03-122,760.002,875.002,740.002,875.002,834.9751,906
2025-03-112,710.002,755.002,700.002,740.002,701.8547,460
2025-03-102,785.002,830.002,770.002,790.002,751.1528,950
2025-03-072,795.002,855.002,770.002,820.002,780.7320,954
2025-03-062,835.002,880.002,780.002,835.002,795.5337,051
2025-03-052,795.002,885.002,795.002,835.002,795.5347,007
2025-03-042,900.002,955.002,830.002,835.002,795.5344,580
2025-02-282,940.002,980.002,895.002,930.002,889.2044,564
2025-02-273,020.003,020.002,975.002,975.002,933.5832,170
2025-02-262,980.003,015.002,930.003,015.002,973.0218,984
2025-02-252,920.003,005.002,920.002,960.002,918.7833,868
2025-02-242,950.002,970.002,920.002,955.002,913.8524,413
2025-02-212,940.002,970.002,920.002,970.002,928.6533,109
2025-02-202,945.002,980.002,900.002,940.002,899.0649,440
2025-02-192,850.002,950.002,845.002,945.002,903.9969,537
2025-02-182,875.002,895.002,835.002,850.002,810.3232,897
2025-02-172,900.002,920.002,830.002,875.002,834.9732,104
2025-02-142,860.002,895.002,810.002,860.002,820.1842,373
2025-02-132,780.002,860.002,765.002,845.002,805.3925,131
2025-02-122,810.002,820.002,755.002,780.002,741.2928,174
2025-02-112,825.002,860.002,780.002,785.002,746.2287,576
2025-02-102,880.002,880.002,810.002,850.002,810.3236,486
2025-02-072,920.002,925.002,870.002,890.002,849.7618,401
2025-02-062,915.002,930.002,890.002,915.002,874.4121,975
2025-02-052,840.002,915.002,840.002,915.002,874.4125,006
2025-02-042,770.002,860.002,770.002,830.002,790.5924,702
← NewerPage 7 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.