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 Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 241690.KQ stock page

UNITEKNO Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-232,545.003,055.002,530.002,760.002,760.003,332,876
2026-10-222,725.002,725.002,505.002,530.002,530.00286,979
2026-10-212,700.002,905.002,685.002,710.002,710.00844,119
2026-10-202,995.003,315.002,680.002,720.002,720.004,993,780
2026-10-192,565.002,565.002,475.002,550.002,550.0015,715
2026-10-162,525.002,525.002,440.002,465.002,465.0014,815
2026-10-152,495.002,495.002,395.002,435.002,435.0028,401
2026-10-142,435.002,600.002,410.002,510.002,510.0051,786
2026-10-132,530.002,530.002,365.002,435.002,435.0053,004
2026-10-122,555.002,570.002,430.002,475.002,475.0032,328
2026-10-082,610.002,610.002,560.002,560.002,560.0010,158
2026-10-072,650.002,650.002,555.002,600.002,600.0010,158
2026-10-062,610.002,655.002,580.002,605.002,605.0025,508
2026-10-022,610.002,635.002,575.002,635.002,635.0032,837
2026-10-012,550.002,720.002,495.002,615.002,615.0036,470
2026-09-302,500.002,545.002,445.002,545.002,545.0027,962
2026-09-292,555.002,555.002,460.002,515.002,515.0011,267
2026-09-282,485.002,540.002,440.002,520.002,520.0029,028
2026-09-232,465.002,530.002,435.002,490.002,490.0022,728
2026-09-222,570.002,570.002,465.002,510.002,510.0012,634
2026-09-212,590.002,590.002,490.002,495.002,495.0018,848
2026-09-182,490.002,545.002,480.002,535.002,535.0022,215
2026-09-172,535.002,535.002,470.002,500.002,500.0043,295
2026-09-162,610.002,610.002,500.002,550.002,550.0047,975
2026-09-152,550.002,625.002,540.002,610.002,610.0020,186
2026-09-142,630.002,630.002,575.002,600.002,600.0015,342
2026-09-112,635.002,640.002,595.002,610.002,610.0022,057
2026-09-102,600.002,650.002,560.002,635.002,635.0013,702
2026-09-092,560.002,605.002,555.002,600.002,600.0017,009
2026-09-082,625.002,625.002,560.002,595.002,595.0036,103
2026-09-072,620.002,640.002,580.002,625.002,625.0025,816
2026-09-042,715.002,715.002,615.002,660.002,660.0024,400
2026-09-032,645.002,705.002,570.002,685.002,685.0017,620
2026-09-022,695.002,700.002,580.002,615.002,615.0041,584
2026-09-012,700.002,720.002,605.002,720.002,720.0020,683
2026-08-312,555.002,645.002,515.002,640.002,640.0045,925
2026-08-282,600.002,675.002,585.002,620.002,620.0021,988
2026-08-272,640.002,725.002,620.002,620.002,620.0026,329
2026-08-262,690.002,705.002,620.002,645.002,645.0055,644
2026-08-252,610.002,700.002,550.002,690.002,690.0054,878
2026-08-242,575.002,650.002,540.002,630.002,630.0023,914
2026-08-212,640.002,640.002,535.002,575.002,575.0025,426
2026-08-202,600.002,685.002,575.002,660.002,660.0028,208
2026-08-192,775.002,775.002,600.002,600.002,600.0044,308
2026-08-182,825.002,825.002,665.002,785.002,785.0043,992
2026-08-142,835.002,870.002,755.002,820.002,820.0038,141
2026-08-132,825.002,845.002,745.002,800.002,800.0033,459
2026-08-122,780.002,825.002,760.002,800.002,800.0032,770
2026-08-112,595.002,845.002,595.002,820.002,820.00133,185
2026-08-102,580.002,650.002,545.002,645.002,645.0044,547
2026-08-072,490.002,565.002,470.002,545.002,545.0040,039
2026-08-062,475.002,500.002,425.002,450.002,450.0028,532
2026-08-052,445.002,505.002,435.002,475.002,475.0024,766
2026-08-042,350.002,460.002,350.002,450.002,450.0040,963
2026-08-032,300.002,420.002,300.002,400.002,400.0035,439
2026-07-312,280.002,390.002,250.002,310.002,310.0081,932
2026-07-302,190.002,365.002,155.002,250.002,250.0098,185
2026-07-292,430.002,550.002,155.002,200.002,200.00137,135
2026-07-282,520.002,520.002,300.002,465.002,465.0064,673
2026-07-272,490.002,575.002,465.002,515.002,515.0018,438
Page 1 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.