Uni Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 2,255.00 | 2,285.00 | 2,130.00 | 2,200.00 | 22,000.00 | 147,191 |
| 2024-01-05 | 2,270.00 | 2,380.00 | 2,220.00 | 2,255.00 | 22,550.00 | 108,797 |
| 2024-01-04 | 2,260.00 | 2,330.00 | 2,225.00 | 2,265.00 | 22,650.00 | 141,643 |
| 2024-01-03 | 2,235.00 | 2,305.00 | 2,165.00 | 2,260.00 | 22,600.00 | 154,667 |
| 2024-01-02 | 2,170.00 | 2,260.00 | 2,150.00 | 2,255.00 | 22,550.00 | 188,668 |
| 2023-12-28 | 2,070.00 | 2,150.00 | 2,040.00 | 2,110.00 | 21,100.00 | 155,656 |
| 2023-12-27 | 1,940.00 | 2,060.00 | 1,930.00 | 2,025.00 | 20,250.00 | 186,842 |
| 2023-12-26 | 2,135.00 | 2,145.00 | 1,906.00 | 1,913.00 | 19,130.00 | 265,813 |
| 2023-12-22 | 1,900.00 | 1,900.00 | 1,791.00 | 1,845.00 | 18,450.00 | 63,468 |
| 2023-12-21 | 1,850.00 | 1,945.00 | 1,845.00 | 1,900.00 | 19,000.00 | 85,886 |
| 2023-12-20 | 1,832.00 | 1,875.00 | 1,808.00 | 1,850.00 | 18,500.00 | 42,604 |
| 2023-12-19 | 1,809.00 | 1,862.00 | 1,801.00 | 1,842.00 | 18,420.00 | 28,743 |
| 2023-12-18 | 1,989.00 | 1,997.00 | 1,775.00 | 1,826.00 | 18,260.00 | 84,023 |
| 2023-12-15 | 1,950.00 | 2,030.00 | 1,950.00 | 1,993.00 | 19,930.00 | 45,997 |
| 2023-12-14 | 1,994.00 | 2,045.00 | 1,928.00 | 2,005.00 | 20,050.00 | 68,108 |
| 2023-12-13 | 1,849.00 | 1,979.00 | 1,831.00 | 1,979.00 | 19,790.00 | 108,882 |
| 2023-12-12 | 1,728.00 | 1,856.00 | 1,702.00 | 1,849.00 | 18,490.00 | 65,427 |
| 2023-12-11 | 1,580.00 | 1,729.00 | 1,580.00 | 1,724.00 | 17,240.00 | 63,073 |
| 2023-12-08 | 1,558.00 | 1,595.00 | 1,545.00 | 1,580.00 | 15,800.00 | 36,961 |
| 2023-12-07 | 1,600.00 | 1,602.00 | 1,557.00 | 1,558.00 | 15,580.00 | 13,994 |
| 2023-12-06 | 1,558.00 | 1,586.00 | 1,542.00 | 1,583.00 | 15,830.00 | 22,064 |
| 2023-12-05 | 1,568.00 | 1,579.00 | 1,556.00 | 1,558.00 | 15,580.00 | 26,772 |
| 2023-12-04 | 1,592.00 | 1,611.00 | 1,555.00 | 1,570.00 | 15,700.00 | 39,225 |
| 2023-12-01 | 1,606.00 | 1,625.00 | 1,570.00 | 1,592.00 | 15,920.00 | 42,416 |
| 2023-11-30 | 1,597.00 | 1,610.00 | 1,571.00 | 1,606.00 | 16,060.00 | 48,544 |
| 2023-11-29 | 1,615.00 | 1,628.00 | 1,586.00 | 1,597.00 | 15,970.00 | 35,596 |
| 2023-11-28 | 1,610.00 | 1,631.00 | 1,589.00 | 1,614.00 | 16,140.00 | 51,574 |
| 2023-11-27 | 1,642.00 | 1,662.00 | 1,583.00 | 1,590.00 | 15,900.00 | 53,954 |
| 2023-11-24 | 1,635.00 | 1,656.00 | 1,550.00 | 1,642.00 | 16,420.00 | 53,803 |
| 2023-11-23 | 1,686.00 | 1,686.00 | 1,580.00 | 1,608.00 | 16,080.00 | 47,645 |
| 2023-11-22 | 1,710.00 | 1,725.00 | 1,650.00 | 1,670.00 | 16,700.00 | 40,784 |
| 2023-11-21 | 1,737.00 | 1,737.00 | 1,704.00 | 1,715.00 | 17,150.00 | 21,095 |
| 2023-11-20 | 1,744.00 | 1,780.00 | 1,670.00 | 1,734.00 | 17,340.00 | 28,920 |
| 2023-11-17 | 1,762.00 | 1,762.00 | 1,682.00 | 1,744.00 | 17,440.00 | 47,488 |
| 2023-11-16 | 1,763.00 | 1,778.00 | 1,695.00 | 1,755.00 | 17,550.00 | 32,926 |
| 2023-11-15 | 1,784.00 | 1,819.00 | 1,720.00 | 1,763.00 | 17,630.00 | 20,287 |
| 2023-11-14 | 1,750.00 | 1,805.00 | 1,750.00 | 1,784.00 | 17,840.00 | 10,097 |
| 2023-11-13 | 1,769.00 | 1,824.00 | 1,769.00 | 1,777.00 | 17,770.00 | 34,646 |
| 2023-11-10 | 1,747.00 | 1,800.00 | 1,734.00 | 1,769.00 | 17,690.00 | 25,972 |
| 2023-11-09 | 1,800.00 | 1,818.00 | 1,729.00 | 1,744.00 | 17,440.00 | 23,563 |
| 2023-11-08 | 1,864.00 | 1,876.00 | 1,790.00 | 1,800.00 | 18,000.00 | 37,966 |
| 2023-11-07 | 1,881.00 | 1,900.00 | 1,820.00 | 1,882.00 | 18,820.00 | 34,362 |
| 2023-11-06 | 1,749.00 | 1,893.00 | 1,749.00 | 1,893.00 | 18,930.00 | 76,143 |
| 2023-11-03 | 1,729.00 | 1,756.00 | 1,692.00 | 1,749.00 | 17,490.00 | 32,746 |
| 2023-11-02 | 1,720.00 | 1,768.00 | 1,688.00 | 1,702.00 | 17,020.00 | 38,403 |
| 2023-11-01 | 1,701.00 | 1,718.00 | 1,690.00 | 1,700.00 | 17,000.00 | 16,609 |
| 2023-10-31 | 1,740.00 | 1,740.00 | 1,655.00 | 1,698.00 | 16,980.00 | 30,924 |
| 2023-10-30 | 1,605.00 | 1,734.00 | 1,605.00 | 1,710.00 | 17,100.00 | 38,326 |
| 2023-10-27 | 1,620.00 | 1,669.00 | 1,590.00 | 1,621.00 | 16,210.00 | 33,138 |
| 2023-10-26 | 1,646.00 | 1,646.00 | 1,600.00 | 1,620.00 | 16,200.00 | 45,974 |
| 2023-10-25 | 1,710.00 | 1,735.00 | 1,652.00 | 1,652.00 | 16,520.00 | 21,832 |
| 2023-10-24 | 1,699.00 | 1,737.00 | 1,660.00 | 1,716.00 | 17,160.00 | 54,960 |
| 2023-10-23 | 1,695.00 | 1,740.00 | 1,650.00 | 1,660.00 | 16,600.00 | 30,668 |
| 2023-10-20 | 1,650.00 | 1,711.00 | 1,611.00 | 1,708.00 | 17,080.00 | 53,508 |
| 2023-10-19 | 1,685.00 | 1,736.00 | 1,668.00 | 1,672.00 | 16,720.00 | 34,075 |
| 2023-10-18 | 1,712.00 | 1,750.00 | 1,659.00 | 1,715.00 | 17,150.00 | 34,958 |
| 2023-10-17 | 1,827.00 | 1,827.00 | 1,694.00 | 1,694.00 | 16,940.00 | 61,032 |
| 2023-10-16 | 1,795.00 | 1,845.00 | 1,649.00 | 1,827.00 | 18,270.00 | 170,836 |
| 2023-10-13 | 1,827.00 | 1,865.00 | 1,770.00 | 1,863.00 | 18,630.00 | 55,631 |
| 2023-10-12 | 1,790.00 | 1,860.00 | 1,790.00 | 1,824.00 | 18,240.00 | 47,034 |
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.