UNITEKNO Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 3,610.00 | 3,810.00 | 3,535.00 | 3,710.00 | 3,658.34 | 224,961 |
| 2024-10-30 | 3,660.00 | 3,755.00 | 3,560.00 | 3,645.00 | 3,594.25 | 210,836 |
| 2024-10-29 | 3,700.00 | 3,700.00 | 3,580.00 | 3,665.00 | 3,613.97 | 78,905 |
| 2024-10-28 | 3,540.00 | 3,715.00 | 3,540.00 | 3,670.00 | 3,618.90 | 122,298 |
| 2024-10-25 | 3,600.00 | 3,665.00 | 3,540.00 | 3,540.00 | 3,490.71 | 107,851 |
| 2024-10-24 | 3,640.00 | 3,675.00 | 3,580.00 | 3,590.00 | 3,540.01 | 62,901 |
| 2024-10-23 | 3,625.00 | 3,705.00 | 3,590.00 | 3,640.00 | 3,589.32 | 99,492 |
| 2024-10-22 | 3,750.00 | 3,790.00 | 3,630.00 | 3,630.00 | 3,579.46 | 117,417 |
| 2024-10-21 | 3,830.00 | 3,830.00 | 3,750.00 | 3,790.00 | 3,737.23 | 63,836 |
| 2024-10-18 | 3,905.00 | 3,930.00 | 3,710.00 | 3,795.00 | 3,742.16 | 239,758 |
| 2024-10-17 | 3,945.00 | 3,985.00 | 3,910.00 | 3,925.00 | 3,870.35 | 67,709 |
| 2024-10-16 | 4,010.00 | 4,050.00 | 3,935.00 | 3,940.00 | 3,885.14 | 76,204 |
| 2024-10-15 | 3,970.00 | 4,155.00 | 3,970.00 | 4,010.00 | 3,954.16 | 270,049 |
| 2024-10-14 | 3,880.00 | 3,955.00 | 3,880.00 | 3,935.00 | 3,880.21 | 62,242 |
| 2024-10-11 | 3,910.00 | 3,975.00 | 3,890.00 | 3,890.00 | 3,835.84 | 84,461 |
| 2024-10-10 | 4,005.00 | 4,050.00 | 3,930.00 | 3,935.00 | 3,880.21 | 101,528 |
| 2024-10-08 | 4,005.00 | 4,070.00 | 3,995.00 | 4,000.00 | 3,944.30 | 75,935 |
| 2024-10-07 | 4,075.00 | 4,075.00 | 3,975.00 | 4,065.00 | 4,008.40 | 58,856 |
| 2024-10-04 | 3,945.00 | 4,045.00 | 3,905.00 | 3,965.00 | 3,909.79 | 129,383 |
| 2024-10-02 | 3,970.00 | 4,015.00 | 3,900.00 | 3,940.00 | 3,885.14 | 185,407 |
| 2024-09-30 | 4,230.00 | 4,230.00 | 4,035.00 | 4,060.00 | 4,003.47 | 152,478 |
| 2024-09-27 | 4,260.00 | 4,265.00 | 4,185.00 | 4,190.00 | 4,131.66 | 127,042 |
| 2024-09-26 | 4,150.00 | 4,255.00 | 4,150.00 | 4,255.00 | 4,195.75 | 124,072 |
| 2024-09-25 | 4,210.00 | 4,270.00 | 4,145.00 | 4,150.00 | 4,092.22 | 141,590 |
| 2024-09-24 | 4,210.00 | 4,260.00 | 4,150.00 | 4,210.00 | 4,151.38 | 151,010 |
| 2024-09-23 | 4,135.00 | 4,545.00 | 4,065.00 | 4,165.00 | 4,107.01 | 517,762 |
| 2024-09-20 | 4,135.00 | 4,215.00 | 4,105.00 | 4,110.00 | 4,052.77 | 120,519 |
| 2024-09-19 | 4,110.00 | 4,165.00 | 4,020.00 | 4,100.00 | 4,042.91 | 148,478 |
| 2024-09-13 | 4,255.00 | 4,265.00 | 4,055.00 | 4,070.00 | 4,013.33 | 188,279 |
| 2024-09-12 | 4,150.00 | 4,260.00 | 4,120.00 | 4,205.00 | 4,146.45 | 171,994 |
| 2024-09-11 | 4,025.00 | 4,250.00 | 4,025.00 | 4,140.00 | 4,082.35 | 293,150 |
| 2024-09-10 | 4,325.00 | 4,360.00 | 4,035.00 | 4,035.00 | 3,978.82 | 437,322 |
| 2024-09-09 | 4,430.00 | 4,540.00 | 4,310.00 | 4,310.00 | 4,249.99 | 613,083 |
| 2024-09-06 | 4,360.00 | 4,850.00 | 4,355.00 | 4,365.00 | 4,304.22 | 1,884,987 |
| 2024-09-05 | 4,445.00 | 4,550.00 | 4,300.00 | 4,350.00 | 4,289.43 | 268,464 |
| 2024-09-04 | 4,510.00 | 4,510.00 | 4,340.00 | 4,400.00 | 4,338.73 | 335,480 |
| 2024-09-03 | 4,450.00 | 4,635.00 | 4,440.00 | 4,605.00 | 4,540.88 | 672,599 |
| 2024-09-02 | 4,465.00 | 4,500.00 | 4,355.00 | 4,405.00 | 4,343.66 | 180,868 |
| 2024-08-30 | 4,415.00 | 4,510.00 | 4,400.00 | 4,465.00 | 4,402.83 | 302,497 |
| 2024-08-29 | 4,430.00 | 4,560.00 | 4,315.00 | 4,370.00 | 4,309.15 | 365,889 |
| 2024-08-28 | 4,530.00 | 4,610.00 | 4,475.00 | 4,475.00 | 4,412.69 | 251,018 |
| 2024-08-27 | 4,680.00 | 4,680.00 | 4,475.00 | 4,530.00 | 4,466.92 | 369,067 |
| 2024-08-26 | 4,750.00 | 4,800.00 | 4,650.00 | 4,690.00 | 4,624.70 | 365,738 |
| 2024-08-23 | 4,615.00 | 4,895.00 | 4,610.00 | 4,765.00 | 4,698.65 | 672,869 |
| 2024-08-22 | 4,850.00 | 4,950.00 | 4,660.00 | 4,670.00 | 4,604.97 | 616,666 |
| 2024-08-21 | 4,715.00 | 4,970.00 | 4,615.00 | 4,855.00 | 4,787.40 | 1,344,495 |
| 2024-08-20 | 4,560.00 | 4,785.00 | 4,555.00 | 4,750.00 | 4,683.86 | 745,728 |
| 2024-08-19 | 4,750.00 | 4,765.00 | 4,525.00 | 4,550.00 | 4,486.65 | 560,419 |
| 2024-08-16 | 4,680.00 | 4,815.00 | 4,580.00 | 4,720.00 | 4,654.28 | 1,150,055 |
| 2024-08-14 | 4,470.00 | 4,670.00 | 4,445.00 | 4,590.00 | 4,526.09 | 1,073,928 |
| 2024-08-13 | 4,670.00 | 4,670.00 | 4,415.00 | 4,425.00 | 4,363.39 | 723,041 |
| 2024-08-12 | 4,750.00 | 5,150.00 | 4,645.00 | 4,685.00 | 4,619.77 | 3,751,109 |
| 2024-08-09 | 4,525.00 | 4,600.00 | 4,445.00 | 4,510.00 | 4,447.20 | 1,234,976 |
| 2024-08-08 | 4,350.00 | 4,625.00 | 4,265.00 | 4,455.00 | 4,392.97 | 1,097,340 |
| 2024-08-07 | 4,435.00 | 4,580.00 | 4,430.00 | 4,440.00 | 4,378.18 | 1,026,151 |
| 2024-08-06 | 4,340.00 | 4,585.00 | 4,330.00 | 4,435.00 | 4,373.25 | 1,294,528 |
| 2024-08-05 | 4,600.00 | 4,755.00 | 4,100.00 | 4,290.00 | 4,230.27 | 1,842,702 |
| 2024-08-02 | 4,815.00 | 5,420.00 | 4,760.00 | 4,830.00 | 4,762.75 | 7,894,825 |
| 2024-08-01 | 5,050.00 | 5,110.00 | 4,720.00 | 4,935.00 | 4,866.28 | 2,453,799 |
| 2024-07-31 | 5,030.00 | 5,150.00 | 4,950.00 | 5,120.00 | 5,048.71 | 2,268,932 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 23.0000 KRW |
| 2025-12-29 | 17.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.