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%WTI102.36▼ 0.88%
← 241690.KQ stock page

UNITEKNO Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-313,610.003,810.003,535.003,710.003,658.34224,961
2024-10-303,660.003,755.003,560.003,645.003,594.25210,836
2024-10-293,700.003,700.003,580.003,665.003,613.9778,905
2024-10-283,540.003,715.003,540.003,670.003,618.90122,298
2024-10-253,600.003,665.003,540.003,540.003,490.71107,851
2024-10-243,640.003,675.003,580.003,590.003,540.0162,901
2024-10-233,625.003,705.003,590.003,640.003,589.3299,492
2024-10-223,750.003,790.003,630.003,630.003,579.46117,417
2024-10-213,830.003,830.003,750.003,790.003,737.2363,836
2024-10-183,905.003,930.003,710.003,795.003,742.16239,758
2024-10-173,945.003,985.003,910.003,925.003,870.3567,709
2024-10-164,010.004,050.003,935.003,940.003,885.1476,204
2024-10-153,970.004,155.003,970.004,010.003,954.16270,049
2024-10-143,880.003,955.003,880.003,935.003,880.2162,242
2024-10-113,910.003,975.003,890.003,890.003,835.8484,461
2024-10-104,005.004,050.003,930.003,935.003,880.21101,528
2024-10-084,005.004,070.003,995.004,000.003,944.3075,935
2024-10-074,075.004,075.003,975.004,065.004,008.4058,856
2024-10-043,945.004,045.003,905.003,965.003,909.79129,383
2024-10-023,970.004,015.003,900.003,940.003,885.14185,407
2024-09-304,230.004,230.004,035.004,060.004,003.47152,478
2024-09-274,260.004,265.004,185.004,190.004,131.66127,042
2024-09-264,150.004,255.004,150.004,255.004,195.75124,072
2024-09-254,210.004,270.004,145.004,150.004,092.22141,590
2024-09-244,210.004,260.004,150.004,210.004,151.38151,010
2024-09-234,135.004,545.004,065.004,165.004,107.01517,762
2024-09-204,135.004,215.004,105.004,110.004,052.77120,519
2024-09-194,110.004,165.004,020.004,100.004,042.91148,478
2024-09-134,255.004,265.004,055.004,070.004,013.33188,279
2024-09-124,150.004,260.004,120.004,205.004,146.45171,994
2024-09-114,025.004,250.004,025.004,140.004,082.35293,150
2024-09-104,325.004,360.004,035.004,035.003,978.82437,322
2024-09-094,430.004,540.004,310.004,310.004,249.99613,083
2024-09-064,360.004,850.004,355.004,365.004,304.221,884,987
2024-09-054,445.004,550.004,300.004,350.004,289.43268,464
2024-09-044,510.004,510.004,340.004,400.004,338.73335,480
2024-09-034,450.004,635.004,440.004,605.004,540.88672,599
2024-09-024,465.004,500.004,355.004,405.004,343.66180,868
2024-08-304,415.004,510.004,400.004,465.004,402.83302,497
2024-08-294,430.004,560.004,315.004,370.004,309.15365,889
2024-08-284,530.004,610.004,475.004,475.004,412.69251,018
2024-08-274,680.004,680.004,475.004,530.004,466.92369,067
2024-08-264,750.004,800.004,650.004,690.004,624.70365,738
2024-08-234,615.004,895.004,610.004,765.004,698.65672,869
2024-08-224,850.004,950.004,660.004,670.004,604.97616,666
2024-08-214,715.004,970.004,615.004,855.004,787.401,344,495
2024-08-204,560.004,785.004,555.004,750.004,683.86745,728
2024-08-194,750.004,765.004,525.004,550.004,486.65560,419
2024-08-164,680.004,815.004,580.004,720.004,654.281,150,055
2024-08-144,470.004,670.004,445.004,590.004,526.091,073,928
2024-08-134,670.004,670.004,415.004,425.004,363.39723,041
2024-08-124,750.005,150.004,645.004,685.004,619.773,751,109
2024-08-094,525.004,600.004,445.004,510.004,447.201,234,976
2024-08-084,350.004,625.004,265.004,455.004,392.971,097,340
2024-08-074,435.004,580.004,430.004,440.004,378.181,026,151
2024-08-064,340.004,585.004,330.004,435.004,373.251,294,528
2024-08-054,600.004,755.004,100.004,290.004,230.271,842,702
2024-08-024,815.005,420.004,760.004,830.004,762.757,894,825
2024-08-015,050.005,110.004,720.004,935.004,866.282,453,799
2024-07-315,030.005,150.004,950.005,120.005,048.712,268,932
← NewerPage 9 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.