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%WTI101.20▼ 2.00%
← 241690.KQ stock page

UNITEKNO Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-032,895.002,895.002,760.002,760.002,721.5753,948
2025-01-312,890.002,995.002,890.002,910.002,869.4843,080
2025-01-242,940.002,995.002,940.002,970.002,928.6530,877
2025-01-233,040.003,040.002,940.002,950.002,908.9252,404
2025-01-223,120.003,120.003,030.003,040.002,997.6737,080
2025-01-213,095.003,140.003,025.003,090.003,046.9745,716
2025-01-203,130.003,150.003,110.003,125.003,081.4948,019
2025-01-173,200.003,200.003,125.003,135.003,091.3535,901
2025-01-163,185.003,205.003,150.003,170.003,125.8623,621
2025-01-153,155.003,195.003,110.003,185.003,140.6543,964
2025-01-143,025.003,170.003,025.003,155.003,111.0738,323
2025-01-133,160.003,170.003,000.003,040.002,997.6741,048
2025-01-103,150.003,170.003,115.003,160.003,116.0021,202
2025-01-093,160.003,175.003,100.003,150.003,106.1430,005
2025-01-083,110.003,190.003,075.003,160.003,116.0020,678
2025-01-073,230.003,230.003,075.003,115.003,071.6358,318
2025-01-063,150.003,195.003,140.003,175.003,130.7937,695
2025-01-033,085.003,220.003,085.003,190.003,145.5882,865
2025-01-023,025.003,085.003,005.003,085.003,042.0434,122
2024-12-303,160.003,185.002,985.003,025.002,982.88134,767
2024-12-272,975.003,190.002,975.003,160.003,116.0071,772
2024-12-263,095.003,105.003,045.003,065.003,022.3250,478
2024-12-242,960.003,080.002,930.003,070.003,027.2584,758
2024-12-232,925.003,020.002,910.002,975.002,933.5856,635
2024-12-202,970.003,035.002,900.002,900.002,859.6256,542
2024-12-193,015.003,055.002,970.002,995.002,953.3051,298
2024-12-183,035.003,075.003,010.003,070.003,027.2543,974
2024-12-173,090.003,090.002,990.003,035.002,992.7452,579
2024-12-163,030.003,070.002,995.003,060.003,017.3969,114
2024-12-132,925.003,020.002,925.002,995.002,953.3056,116
2024-12-122,920.002,995.002,920.002,950.002,908.9296,095
2024-12-112,810.002,945.002,810.002,920.002,879.34159,543
2024-12-102,660.002,830.002,660.002,810.002,770.87105,374
2024-12-092,775.002,800.002,585.002,660.002,622.96305,685
2024-12-062,875.002,935.002,765.002,840.002,800.46243,822
2024-12-053,025.003,025.002,875.002,875.002,834.97118,583
2024-12-043,000.003,050.002,915.002,975.002,933.58199,111
2024-12-032,985.003,130.002,985.003,090.003,046.97124,088
2024-12-023,105.003,165.002,990.003,020.002,977.95137,368
2024-11-293,215.003,250.003,095.003,095.003,051.91135,053
2024-11-283,270.003,295.003,225.003,245.003,199.8231,300
2024-11-273,360.003,360.003,260.003,285.003,239.2648,430
2024-11-263,295.003,365.003,290.003,360.003,313.2236,865
2024-11-253,230.003,350.003,210.003,330.003,283.6353,108
2024-11-223,240.003,400.003,205.003,230.003,185.0390,606
2024-11-213,215.003,240.003,190.003,220.003,175.1645,322
2024-11-203,265.003,285.003,210.003,220.003,175.1658,547
2024-11-193,245.003,330.003,235.003,265.003,219.5482,567
2024-11-183,230.003,360.003,210.003,270.003,224.4781,129
2024-11-153,200.003,300.003,160.003,260.003,214.6183,476
2024-11-143,255.003,340.003,220.003,220.003,175.16103,795
2024-11-133,310.003,380.003,255.003,270.003,224.47128,125
2024-11-123,400.003,450.003,310.003,335.003,288.56233,318
2024-11-113,540.003,580.003,420.003,430.003,382.2490,013
2024-11-083,505.003,605.003,505.003,540.003,490.7185,045
2024-11-073,575.003,595.003,480.003,500.003,451.2796,790
2024-11-063,660.003,695.003,525.003,575.003,525.22108,855
2024-11-053,665.003,700.003,625.003,660.003,609.0453,829
2024-11-043,645.003,685.003,605.003,665.003,613.97113,516
2024-11-013,625.003,735.003,625.003,645.003,594.25116,326
← NewerPage 8 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.