Uni Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 1,875.00 | 1,900.00 | 1,722.00 | 1,791.00 | 17,910.00 | 123,812 |
| 2023-10-10 | 2,040.00 | 2,065.00 | 1,837.00 | 1,840.00 | 18,400.00 | 255,024 |
| 2023-10-06 | 1,900.00 | 2,070.00 | 1,900.00 | 2,040.00 | 20,400.00 | 75,383 |
| 2023-10-05 | 2,160.00 | 2,160.00 | 1,878.00 | 1,900.00 | 19,000.00 | 181,517 |
| 2023-10-04 | 2,375.00 | 2,390.00 | 2,000.00 | 2,155.00 | 21,550.00 | 215,571 |
| 2023-09-27 | 2,330.00 | 2,405.00 | 2,295.00 | 2,370.00 | 23,700.00 | 74,425 |
| 2023-09-26 | 2,465.00 | 2,630.00 | 2,310.00 | 2,375.00 | 23,750.00 | 588,497 |
| 2023-09-25 | 2,285.00 | 2,360.00 | 2,265.00 | 2,290.00 | 22,900.00 | 78,438 |
| 2023-09-22 | 2,240.00 | 2,390.00 | 2,230.00 | 2,285.00 | 22,850.00 | 82,162 |
| 2023-09-21 | 2,140.00 | 2,470.00 | 2,135.00 | 2,295.00 | 22,950.00 | 173,964 |
| 2023-09-20 | 2,215.00 | 2,280.00 | 2,180.00 | 2,210.00 | 22,100.00 | 97,895 |
| 2023-09-19 | 2,480.00 | 2,505.00 | 2,215.00 | 2,245.00 | 22,450.00 | 339,799 |
| 2023-09-18 | 2,310.00 | 2,495.00 | 2,175.00 | 2,440.00 | 24,400.00 | 301,270 |
| 2023-09-15 | 2,375.00 | 2,375.00 | 2,245.00 | 2,270.00 | 22,700.00 | 154,324 |
| 2023-09-14 | 2,370.00 | 2,415.00 | 2,295.00 | 2,375.00 | 23,750.00 | 96,522 |
| 2023-09-13 | 2,395.00 | 2,445.00 | 2,335.00 | 2,400.00 | 24,000.00 | 71,733 |
| 2023-09-12 | 2,425.00 | 2,450.00 | 2,375.00 | 2,390.00 | 23,900.00 | 83,947 |
| 2023-09-11 | 2,505.00 | 2,510.00 | 2,385.00 | 2,425.00 | 24,250.00 | 129,252 |
| 2023-09-08 | 2,430.00 | 2,515.00 | 2,375.00 | 2,490.00 | 24,900.00 | 147,385 |
| 2023-09-07 | 2,370.00 | 2,455.00 | 2,350.00 | 2,425.00 | 24,250.00 | 130,893 |
| 2023-09-06 | 2,340.00 | 2,450.00 | 2,320.00 | 2,355.00 | 23,550.00 | 80,947 |
| 2023-09-05 | 2,380.00 | 2,445.00 | 2,280.00 | 2,370.00 | 23,700.00 | 115,128 |
| 2023-09-04 | 2,400.00 | 2,525.00 | 2,330.00 | 2,395.00 | 23,950.00 | 205,808 |
| 2023-09-01 | 2,350.00 | 2,740.00 | 2,320.00 | 2,400.00 | 24,000.00 | 793,222 |
| 2023-08-31 | 2,295.00 | 2,385.00 | 2,130.00 | 2,310.00 | 23,100.00 | 406,960 |
| 2023-08-30 | 2,295.00 | 2,510.00 | 2,135.00 | 2,455.00 | 24,550.00 | 696,756 |
| 2023-08-29 | 2,110.00 | 2,170.00 | 2,010.00 | 2,140.00 | 21,400.00 | 137,240 |
| 2023-08-28 | 2,100.00 | 2,185.00 | 2,095.00 | 2,135.00 | 21,350.00 | 97,066 |
| 2023-08-25 | 2,170.00 | 2,250.00 | 2,060.00 | 2,090.00 | 20,900.00 | 107,056 |
| 2023-08-24 | 2,125.00 | 2,185.00 | 2,050.00 | 2,170.00 | 21,700.00 | 135,557 |
| 2023-08-23 | 2,230.00 | 2,340.00 | 2,010.00 | 2,060.00 | 20,600.00 | 223,656 |
| 2023-08-22 | 1,924.00 | 2,255.00 | 1,910.00 | 2,200.00 | 22,000.00 | 677,186 |
| 2023-08-21 | 2,030.00 | 2,030.00 | 1,855.00 | 1,887.00 | 18,870.00 | 522,418 |
| 2023-08-18 | 2,630.00 | 2,630.00 | 1,985.00 | 2,150.00 | 21,500.00 | 1,068,577 |
| 2023-08-17 | 2,885.00 | 3,080.00 | 2,690.00 | 2,800.00 | 28,000.00 | 839,991 |
| 2023-08-16 | 3,650.00 | 3,670.00 | 2,670.00 | 2,805.00 | 28,050.00 | 1,087,493 |
| 2023-08-14 | 2,580.00 | 3,290.00 | 2,575.00 | 3,220.00 | 32,200.00 | 1,462,218 |
| 2023-08-11 | 2,485.00 | 2,575.00 | 2,450.00 | 2,555.00 | 25,550.00 | 519,565 |
| 2023-08-10 | 2,415.00 | 2,595.00 | 2,415.00 | 2,475.00 | 24,750.00 | 1,117,427 |
| 2023-08-09 | 1,969.00 | 2,520.00 | 1,959.00 | 2,430.00 | 24,300.00 | 2,362,733 |
| 2023-08-08 | 1,770.00 | 1,945.00 | 1,756.00 | 1,941.00 | 19,410.00 | 666,491 |
| 2023-08-07 | 1,700.00 | 1,773.00 | 1,699.00 | 1,773.00 | 17,730.00 | 391,234 |
| 2023-08-04 | 1,613.00 | 1,695.00 | 1,600.00 | 1,693.00 | 16,930.00 | 160,493 |
| 2023-08-03 | 1,583.00 | 1,628.00 | 1,583.00 | 1,613.00 | 16,130.00 | 101,742 |
| 2023-08-02 | 1,550.00 | 1,600.00 | 1,550.00 | 1,582.00 | 15,820.00 | 72,527 |
| 2023-08-01 | 1,591.00 | 1,591.00 | 1,541.00 | 1,550.00 | 15,500.00 | 57,028 |
| 2023-07-31 | 1,604.00 | 1,604.00 | 1,560.00 | 1,586.00 | 15,860.00 | 69,058 |
| 2023-07-28 | 1,587.00 | 1,668.00 | 1,566.00 | 1,576.00 | 15,760.00 | 207,930 |
| 2023-07-27 | 1,520.00 | 1,597.00 | 1,518.00 | 1,595.00 | 15,950.00 | 257,709 |
| 2023-07-26 | 1,581.00 | 1,581.00 | 1,481.00 | 1,528.00 | 15,280.00 | 358,321 |
| 2023-07-25 | 1,399.00 | 1,450.00 | 1,374.00 | 1,436.00 | 14,360.00 | 194,487 |
| 2023-07-24 | 1,370.00 | 1,500.00 | 1,354.00 | 1,380.00 | 13,800.00 | 310,414 |
| 2023-07-21 | 1,265.00 | 1,382.00 | 1,248.00 | 1,349.00 | 13,490.00 | 231,771 |
| 2023-07-20 | 1,272.00 | 1,276.00 | 1,246.00 | 1,265.00 | 12,650.00 | 33,598 |
| 2023-07-19 | 1,273.00 | 1,276.00 | 1,253.00 | 1,272.00 | 12,720.00 | 45,020 |
| 2023-07-18 | 1,285.00 | 1,290.00 | 1,250.00 | 1,273.00 | 12,730.00 | 46,897 |
| 2023-07-17 | 1,277.00 | 1,290.00 | 1,261.00 | 1,284.00 | 12,840.00 | 33,815 |
| 2023-07-14 | 1,280.00 | 1,305.00 | 1,265.00 | 1,278.00 | 12,780.00 | 25,229 |
| 2023-07-13 | 1,323.00 | 1,323.00 | 1,275.00 | 1,283.00 | 12,830.00 | 32,015 |
| 2023-07-12 | 1,294.00 | 1,302.00 | 1,267.00 | 1,290.00 | 12,900.00 | 28,909 |
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.