Uni Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 1,605.00 | 1,678.00 | 1,590.00 | 1,623.00 | 16,230.00 | 12,948 |
| 2024-07-03 | 1,648.00 | 1,650.00 | 1,576.00 | 1,605.00 | 16,050.00 | 34,014 |
| 2024-07-02 | 1,667.00 | 1,687.00 | 1,635.00 | 1,648.00 | 16,480.00 | 8,905 |
| 2024-07-01 | 1,689.00 | 1,708.00 | 1,667.00 | 1,667.00 | 16,670.00 | 14,053 |
| 2024-06-28 | 1,695.00 | 1,708.00 | 1,672.00 | 1,689.00 | 16,890.00 | 15,468 |
| 2024-06-27 | 1,700.00 | 1,715.00 | 1,670.00 | 1,690.00 | 16,900.00 | 16,450 |
| 2024-06-26 | 1,722.00 | 1,722.00 | 1,690.00 | 1,699.00 | 16,990.00 | 35,278 |
| 2024-06-25 | 1,730.00 | 1,748.00 | 1,691.00 | 1,710.00 | 17,100.00 | 31,191 |
| 2024-06-24 | 1,739.00 | 1,753.00 | 1,709.00 | 1,725.00 | 17,250.00 | 21,691 |
| 2024-06-21 | 1,777.00 | 1,779.00 | 1,720.00 | 1,739.00 | 17,390.00 | 15,894 |
| 2024-06-20 | 1,786.00 | 1,806.00 | 1,772.00 | 1,777.00 | 17,770.00 | 8,555 |
| 2024-06-19 | 1,840.00 | 1,870.00 | 1,762.00 | 1,786.00 | 17,860.00 | 20,423 |
| 2024-06-18 | 1,831.00 | 1,875.00 | 1,803.00 | 1,862.00 | 18,620.00 | 16,836 |
| 2024-06-17 | 1,882.00 | 1,909.00 | 1,843.00 | 1,845.00 | 18,450.00 | 12,018 |
| 2024-06-14 | 1,950.00 | 1,982.00 | 1,896.00 | 1,900.00 | 19,000.00 | 21,003 |
| 2024-06-13 | 2,085.00 | 2,090.00 | 1,963.00 | 1,963.00 | 19,630.00 | 53,334 |
| 2024-06-12 | 2,015.00 | 2,045.00 | 1,984.00 | 2,040.00 | 20,400.00 | 47,340 |
| 2024-06-11 | 2,010.00 | 2,050.00 | 1,966.00 | 2,000.00 | 20,000.00 | 66,869 |
| 2024-06-10 | 1,838.00 | 2,145.00 | 1,801.00 | 2,020.00 | 20,200.00 | 328,079 |
| 2024-06-07 | 1,820.00 | 1,857.00 | 1,788.00 | 1,795.00 | 17,950.00 | 16,098 |
| 2024-06-05 | 1,798.00 | 1,827.00 | 1,781.00 | 1,810.00 | 18,100.00 | 11,203 |
| 2024-06-04 | 1,820.00 | 1,826.00 | 1,794.00 | 1,810.00 | 18,100.00 | 12,540 |
| 2024-06-03 | 1,801.00 | 1,829.00 | 1,791.00 | 1,810.00 | 18,100.00 | 6,158 |
| 2024-05-31 | 1,720.00 | 1,820.00 | 1,720.00 | 1,801.00 | 18,010.00 | 17,954 |
| 2024-05-30 | 1,729.00 | 1,760.00 | 1,705.00 | 1,720.00 | 17,200.00 | 6,190 |
| 2024-05-29 | 1,780.00 | 1,799.00 | 1,737.00 | 1,747.00 | 17,470.00 | 8,182 |
| 2024-05-28 | 1,754.00 | 1,791.00 | 1,754.00 | 1,780.00 | 17,800.00 | 8,402 |
| 2024-05-27 | 1,790.00 | 1,800.00 | 1,730.00 | 1,752.00 | 17,520.00 | 15,392 |
| 2024-05-24 | 1,732.00 | 1,820.00 | 1,732.00 | 1,770.00 | 17,700.00 | 9,399 |
| 2024-05-23 | 1,713.00 | 1,737.00 | 1,683.00 | 1,732.00 | 17,320.00 | 18,434 |
| 2024-05-22 | 1,760.00 | 1,798.00 | 1,732.00 | 1,732.00 | 17,320.00 | 8,423 |
| 2024-05-21 | 1,770.00 | 1,794.00 | 1,713.00 | 1,742.00 | 17,420.00 | 17,115 |
| 2024-05-20 | 1,925.00 | 1,925.00 | 1,771.00 | 1,771.00 | 17,710.00 | 20,616 |
| 2024-05-17 | 1,875.00 | 1,949.00 | 1,875.00 | 1,905.00 | 19,050.00 | 20,261 |
| 2024-05-16 | 1,910.00 | 1,937.00 | 1,902.00 | 1,911.00 | 19,110.00 | 16,386 |
| 2024-05-14 | 1,845.00 | 1,900.00 | 1,827.00 | 1,900.00 | 19,000.00 | 15,230 |
| 2024-05-13 | 1,808.00 | 1,865.00 | 1,808.00 | 1,850.00 | 18,500.00 | 23,900 |
| 2024-05-10 | 1,802.00 | 1,838.00 | 1,801.00 | 1,826.00 | 18,260.00 | 15,524 |
| 2024-05-09 | 1,829.00 | 1,858.00 | 1,803.00 | 1,814.00 | 18,140.00 | 22,295 |
| 2024-05-08 | 1,823.00 | 1,838.00 | 1,811.00 | 1,814.00 | 18,140.00 | 17,904 |
| 2024-05-07 | 1,829.00 | 1,850.00 | 1,804.00 | 1,823.00 | 18,230.00 | 22,083 |
| 2024-05-03 | 1,824.00 | 1,850.00 | 1,799.00 | 1,829.00 | 18,290.00 | 14,541 |
| 2024-05-02 | 1,854.00 | 1,854.00 | 1,778.00 | 1,824.00 | 18,240.00 | 41,018 |
| 2024-04-30 | 1,833.00 | 1,846.00 | 1,789.00 | 1,824.00 | 18,240.00 | 18,577 |
| 2024-04-29 | 1,850.00 | 1,870.00 | 1,760.00 | 1,824.00 | 18,240.00 | 20,078 |
| 2024-04-26 | 1,783.00 | 1,838.00 | 1,774.00 | 1,809.00 | 18,090.00 | 24,406 |
| 2024-04-25 | 1,734.00 | 1,789.00 | 1,711.00 | 1,775.00 | 17,750.00 | 21,590 |
| 2024-04-24 | 1,650.00 | 1,772.00 | 1,650.00 | 1,733.00 | 17,330.00 | 24,499 |
| 2024-04-23 | 1,645.00 | 1,689.00 | 1,636.00 | 1,650.00 | 16,500.00 | 14,377 |
| 2024-04-22 | 1,583.00 | 1,678.00 | 1,583.00 | 1,647.00 | 16,470.00 | 18,751 |
| 2024-04-19 | 1,615.00 | 1,630.00 | 1,567.00 | 1,600.00 | 16,000.00 | 28,392 |
| 2024-04-18 | 1,621.00 | 1,660.00 | 1,610.00 | 1,620.00 | 16,200.00 | 27,119 |
| 2024-04-17 | 1,680.00 | 1,706.00 | 1,630.00 | 1,630.00 | 16,300.00 | 22,544 |
| 2024-04-16 | 1,680.00 | 1,748.00 | 1,663.00 | 1,679.00 | 16,790.00 | 25,872 |
| 2024-04-15 | 1,810.00 | 1,810.00 | 1,700.00 | 1,741.00 | 17,410.00 | 28,017 |
| 2024-04-12 | 1,842.00 | 1,863.00 | 1,800.00 | 1,810.00 | 18,100.00 | 26,339 |
| 2024-04-11 | 1,920.00 | 1,920.00 | 1,826.00 | 1,860.00 | 18,600.00 | 4,419 |
| 2024-04-09 | 1,819.00 | 1,870.00 | 1,801.00 | 1,870.00 | 18,700.00 | 25,672 |
| 2024-04-08 | 1,851.00 | 1,858.00 | 1,778.00 | 1,834.00 | 18,340.00 | 37,131 |
| 2024-04-05 | 1,871.00 | 1,917.00 | 1,871.00 | 1,871.00 | 18,710.00 | 12,332 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 20.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2021-09-29 | 2.5000 KRW |
| 2020-12-29 | 25.0000 KRW |
| 2020-09-28 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.