Uni Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 1,881.00 | 1,905.00 | 1,881.00 | 1,897.00 | 18,970.00 | 10,575 |
| 2024-04-03 | 1,892.00 | 1,916.00 | 1,875.00 | 1,886.00 | 18,860.00 | 15,458 |
| 2024-04-02 | 1,905.00 | 1,923.00 | 1,883.00 | 1,891.00 | 18,910.00 | 12,041 |
| 2024-04-01 | 1,891.00 | 1,921.00 | 1,880.00 | 1,905.00 | 19,050.00 | 13,564 |
| 2024-03-29 | 1,900.00 | 1,924.00 | 1,875.00 | 1,891.00 | 18,910.00 | 12,868 |
| 2024-03-28 | 1,935.00 | 1,945.00 | 1,900.00 | 1,901.00 | 19,010.00 | 27,056 |
| 2024-03-27 | 1,971.00 | 2,055.00 | 1,923.00 | 1,935.00 | 19,350.00 | 40,352 |
| 2024-03-26 | 2,020.00 | 2,045.00 | 1,880.00 | 1,970.00 | 19,700.00 | 82,262 |
| 2024-03-25 | 1,962.00 | 2,080.00 | 1,938.00 | 2,035.00 | 20,350.00 | 73,076 |
| 2024-03-22 | 1,955.00 | 2,050.00 | 1,917.00 | 1,961.00 | 19,610.00 | 116,169 |
| 2024-03-21 | 1,960.00 | 1,975.00 | 1,910.00 | 1,969.00 | 19,690.00 | 47,325 |
| 2024-03-20 | 1,970.00 | 1,981.00 | 1,912.00 | 1,960.00 | 19,600.00 | 55,365 |
| 2024-03-19 | 1,976.00 | 1,997.00 | 1,850.00 | 1,969.00 | 19,690.00 | 36,137 |
| 2024-03-18 | 2,035.00 | 2,045.00 | 1,971.00 | 1,975.00 | 19,750.00 | 62,488 |
| 2024-03-15 | 2,040.00 | 2,045.00 | 2,010.00 | 2,035.00 | 20,350.00 | 25,592 |
| 2024-03-14 | 2,055.00 | 2,065.00 | 1,998.00 | 2,040.00 | 20,400.00 | 38,391 |
| 2024-03-13 | 2,065.00 | 2,100.00 | 2,030.00 | 2,055.00 | 20,550.00 | 46,389 |
| 2024-03-12 | 2,110.00 | 2,110.00 | 2,060.00 | 2,085.00 | 20,850.00 | 30,058 |
| 2024-03-11 | 2,025.00 | 2,105.00 | 2,010.00 | 2,095.00 | 20,950.00 | 39,697 |
| 2024-03-08 | 2,035.00 | 2,070.00 | 2,020.00 | 2,035.00 | 20,350.00 | 33,125 |
| 2024-03-07 | 2,050.00 | 2,080.00 | 2,015.00 | 2,035.00 | 20,350.00 | 42,623 |
| 2024-03-06 | 2,020.00 | 2,095.00 | 2,020.00 | 2,055.00 | 20,550.00 | 44,261 |
| 2024-03-05 | 2,100.00 | 2,145.00 | 2,050.00 | 2,070.00 | 20,700.00 | 51,729 |
| 2024-03-04 | 2,145.00 | 2,190.00 | 2,000.00 | 2,105.00 | 21,050.00 | 55,585 |
| 2024-02-29 | 2,070.00 | 2,190.00 | 2,050.00 | 2,150.00 | 21,500.00 | 78,218 |
| 2024-02-28 | 2,030.00 | 2,075.00 | 2,015.00 | 2,050.00 | 20,500.00 | 26,329 |
| 2024-02-27 | 2,040.00 | 2,055.00 | 1,998.00 | 2,010.00 | 20,100.00 | 23,199 |
| 2024-02-26 | 2,060.00 | 2,075.00 | 1,980.00 | 2,020.00 | 20,200.00 | 49,668 |
| 2024-02-23 | 2,085.00 | 2,115.00 | 2,030.00 | 2,085.00 | 20,850.00 | 41,463 |
| 2024-02-22 | 2,100.00 | 2,110.00 | 2,060.00 | 2,095.00 | 20,950.00 | 43,289 |
| 2024-02-21 | 2,145.00 | 2,150.00 | 2,095.00 | 2,105.00 | 21,050.00 | 43,716 |
| 2024-02-20 | 2,135.00 | 2,160.00 | 2,105.00 | 2,145.00 | 21,450.00 | 42,771 |
| 2024-02-19 | 2,220.00 | 2,235.00 | 2,120.00 | 2,140.00 | 21,400.00 | 84,713 |
| 2024-02-16 | 2,190.00 | 2,250.00 | 2,175.00 | 2,210.00 | 22,100.00 | 84,104 |
| 2024-02-15 | 2,195.00 | 2,235.00 | 2,180.00 | 2,190.00 | 21,900.00 | 41,602 |
| 2024-02-14 | 2,195.00 | 2,235.00 | 2,160.00 | 2,215.00 | 22,150.00 | 78,581 |
| 2024-02-13 | 2,205.00 | 2,265.00 | 2,205.00 | 2,220.00 | 22,200.00 | 61,691 |
| 2024-02-08 | 2,245.00 | 2,250.00 | 2,100.00 | 2,205.00 | 22,050.00 | 72,546 |
| 2024-02-07 | 2,110.00 | 2,275.00 | 2,110.00 | 2,210.00 | 22,100.00 | 110,852 |
| 2024-02-06 | 2,095.00 | 2,145.00 | 2,085.00 | 2,110.00 | 21,100.00 | 49,914 |
| 2024-02-05 | 2,140.00 | 2,140.00 | 2,055.00 | 2,090.00 | 20,900.00 | 72,856 |
| 2024-02-02 | 2,110.00 | 2,130.00 | 2,075.00 | 2,120.00 | 21,200.00 | 139,010 |
| 2024-02-01 | 1,997.00 | 2,135.00 | 1,997.00 | 2,090.00 | 20,900.00 | 80,601 |
| 2024-01-31 | 2,005.00 | 2,025.00 | 1,997.00 | 2,005.00 | 20,050.00 | 42,384 |
| 2024-01-30 | 2,040.00 | 2,040.00 | 1,980.00 | 2,000.00 | 20,000.00 | 23,087 |
| 2024-01-29 | 1,949.00 | 2,025.00 | 1,949.00 | 2,000.00 | 20,000.00 | 40,160 |
| 2024-01-26 | 1,940.00 | 1,978.00 | 1,915.00 | 1,949.00 | 19,490.00 | 28,571 |
| 2024-01-25 | 1,925.00 | 1,970.00 | 1,886.00 | 1,909.00 | 19,090.00 | 30,387 |
| 2024-01-24 | 1,943.00 | 1,973.00 | 1,928.00 | 1,934.00 | 19,340.00 | 32,129 |
| 2024-01-23 | 1,933.00 | 1,984.00 | 1,913.00 | 1,953.00 | 19,530.00 | 22,687 |
| 2024-01-22 | 1,954.00 | 1,975.00 | 1,924.00 | 1,928.00 | 19,280.00 | 38,850 |
| 2024-01-19 | 2,000.00 | 2,050.00 | 1,952.00 | 1,953.00 | 19,530.00 | 39,445 |
| 2024-01-18 | 2,000.00 | 2,020.00 | 1,960.00 | 1,999.00 | 19,990.00 | 34,114 |
| 2024-01-17 | 2,055.00 | 2,055.00 | 1,997.00 | 1,999.00 | 19,990.00 | 26,769 |
| 2024-01-16 | 2,040.00 | 2,070.00 | 2,035.00 | 2,055.00 | 20,550.00 | 35,121 |
| 2024-01-15 | 2,080.00 | 2,100.00 | 2,040.00 | 2,065.00 | 20,650.00 | 37,341 |
| 2024-01-12 | 2,135.00 | 2,150.00 | 2,075.00 | 2,075.00 | 20,750.00 | 45,805 |
| 2024-01-11 | 2,090.00 | 2,130.00 | 2,080.00 | 2,130.00 | 21,300.00 | 41,018 |
| 2024-01-10 | 2,100.00 | 2,120.00 | 2,050.00 | 2,090.00 | 20,900.00 | 45,733 |
| 2024-01-09 | 2,205.00 | 2,230.00 | 2,090.00 | 2,095.00 | 20,950.00 | 98,632 |
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.