Uni Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-11 | 1,304.00 | 1,312.00 | 1,286.00 | 1,286.00 | 12,860.00 | 30,336 |
| 2023-07-10 | 1,340.00 | 1,345.00 | 1,285.00 | 1,318.00 | 13,180.00 | 65,429 |
| 2023-07-07 | 1,320.00 | 1,339.00 | 1,309.00 | 1,338.00 | 13,380.00 | 44,130 |
| 2023-07-06 | 1,349.00 | 1,349.00 | 1,301.00 | 1,320.00 | 13,200.00 | 32,817 |
| 2023-07-05 | 1,346.00 | 1,355.00 | 1,321.00 | 1,345.00 | 13,450.00 | 20,958 |
| 2023-07-04 | 1,334.00 | 1,376.00 | 1,329.00 | 1,346.00 | 13,460.00 | 35,098 |
| 2023-07-03 | 1,347.00 | 1,356.00 | 1,328.00 | 1,333.00 | 13,330.00 | 50,505 |
| 2023-06-30 | 1,402.00 | 1,402.00 | 1,357.00 | 1,360.00 | 13,600.00 | 28,000 |
| 2023-06-29 | 1,420.00 | 1,434.00 | 1,378.00 | 1,394.00 | 13,940.00 | 42,232 |
| 2023-06-28 | 1,416.00 | 1,452.00 | 1,408.00 | 1,434.00 | 14,340.00 | 23,054 |
| 2023-06-27 | 1,420.00 | 1,424.00 | 1,409.00 | 1,415.00 | 14,150.00 | 20,688 |
| 2023-06-26 | 1,442.00 | 1,485.00 | 1,411.00 | 1,414.00 | 14,140.00 | 53,646 |
| 2023-06-23 | 1,450.00 | 1,650.00 | 1,410.00 | 1,451.00 | 14,510.00 | 339,320 |
| 2023-06-22 | 1,507.00 | 1,508.00 | 1,446.00 | 1,450.00 | 14,500.00 | 44,724 |
| 2023-06-21 | 1,507.00 | 1,518.00 | 1,484.00 | 1,503.00 | 15,030.00 | 21,644 |
| 2023-06-20 | 1,519.00 | 1,535.00 | 1,486.00 | 1,502.00 | 15,020.00 | 44,351 |
| 2023-06-19 | 1,465.00 | 1,530.00 | 1,464.00 | 1,514.00 | 15,140.00 | 68,728 |
| 2023-06-16 | 1,399.00 | 1,490.00 | 1,391.00 | 1,460.00 | 14,600.00 | 95,543 |
| 2023-06-15 | 1,378.00 | 1,414.00 | 1,378.00 | 1,399.00 | 13,990.00 | 34,795 |
| 2023-06-14 | 1,342.00 | 1,420.00 | 1,339.00 | 1,384.00 | 13,840.00 | 84,445 |
| 2023-06-13 | 1,337.00 | 1,354.00 | 1,331.00 | 1,341.00 | 13,410.00 | 17,885 |
| 2023-06-12 | 1,325.00 | 1,345.00 | 1,325.00 | 1,341.00 | 13,410.00 | 22,644 |
| 2023-06-09 | 1,313.00 | 1,338.00 | 1,313.00 | 1,325.00 | 13,250.00 | 17,180 |
| 2023-06-08 | 1,327.00 | 1,327.00 | 1,305.00 | 1,321.00 | 13,210.00 | 13,101 |
| 2023-06-07 | 1,350.00 | 1,350.00 | 1,312.00 | 1,327.00 | 13,270.00 | 27,102 |
| 2023-06-05 | 1,300.00 | 1,355.00 | 1,298.00 | 1,350.00 | 13,500.00 | 47,902 |
| 2023-06-02 | 1,349.00 | 1,349.00 | 1,282.00 | 1,291.00 | 12,910.00 | 79,590 |
| 2023-06-01 | 1,439.00 | 1,439.00 | 1,310.00 | 1,331.00 | 13,310.00 | 172,783 |
| 2023-05-31 | 1,491.00 | 1,499.00 | 1,430.00 | 1,441.00 | 14,410.00 | 68,802 |
| 2023-05-30 | 1,500.00 | 1,591.00 | 1,461.00 | 1,489.00 | 14,890.00 | 100,620 |
| 2023-05-26 | 1,485.00 | 1,512.00 | 1,443.00 | 1,501.00 | 15,010.00 | 53,189 |
| 2023-05-25 | 1,524.00 | 1,525.00 | 1,422.00 | 1,464.00 | 14,640.00 | 110,536 |
| 2023-05-24 | 1,516.00 | 1,534.00 | 1,487.00 | 1,506.00 | 15,060.00 | 43,303 |
| 2023-05-23 | 1,519.00 | 1,550.00 | 1,515.00 | 1,537.00 | 15,370.00 | 25,023 |
| 2023-05-22 | 1,524.00 | 1,525.00 | 1,502.00 | 1,514.00 | 15,140.00 | 186,554 |
| 2023-05-19 | 1,542.00 | 1,544.00 | 1,514.00 | 1,514.00 | 15,140.00 | 49,079 |
| 2023-05-18 | 1,484.00 | 1,541.00 | 1,477.00 | 1,538.00 | 15,380.00 | 36,255 |
| 2023-05-17 | 1,475.00 | 1,492.00 | 1,471.00 | 1,483.00 | 14,830.00 | 20,679 |
| 2023-05-16 | 1,484.00 | 1,500.00 | 1,464.00 | 1,475.00 | 14,750.00 | 36,436 |
| 2023-05-15 | 1,496.00 | 1,502.00 | 1,440.00 | 1,483.00 | 14,830.00 | 30,780 |
| 2023-05-12 | 1,574.00 | 1,574.00 | 1,496.00 | 1,499.00 | 14,990.00 | 103,178 |
| 2023-05-11 | 1,581.00 | 1,595.00 | 1,565.00 | 1,582.00 | 15,820.00 | 38,424 |
| 2023-05-10 | 1,600.00 | 1,601.00 | 1,580.00 | 1,595.00 | 15,950.00 | 34,086 |
| 2023-05-09 | 1,605.00 | 1,625.00 | 1,586.00 | 1,596.00 | 15,960.00 | 55,701 |
| 2023-05-08 | 1,575.00 | 1,607.00 | 1,575.00 | 1,596.00 | 15,960.00 | 86,995 |
| 2023-05-04 | 1,597.00 | 1,620.00 | 1,574.00 | 1,575.00 | 15,750.00 | 127,568 |
| 2023-05-03 | 1,594.00 | 1,615.00 | 1,583.00 | 1,601.00 | 16,010.00 | 100,850 |
| 2023-05-02 | 1,556.00 | 1,626.00 | 1,556.00 | 1,602.00 | 16,020.00 | 128,261 |
| 2023-04-28 | 1,550.00 | 1,578.00 | 1,526.00 | 1,556.00 | 15,560.00 | 72,005 |
| 2023-04-27 | 1,602.00 | 1,617.00 | 1,536.00 | 1,559.00 | 15,590.00 | 132,360 |
| 2023-04-26 | 1,581.00 | 1,617.00 | 1,562.00 | 1,584.00 | 15,840.00 | 147,025 |
| 2023-04-25 | 1,483.00 | 1,620.00 | 1,448.00 | 1,578.00 | 15,780.00 | 341,103 |
| 2023-04-24 | 1,426.00 | 1,458.00 | 1,390.00 | 1,444.00 | 14,440.00 | 204,980 |
| 2023-04-21 | 1,468.00 | 1,483.00 | 1,440.00 | 1,444.00 | 14,440.00 | 38,693 |
| 2023-04-20 | 1,446.00 | 1,491.00 | 1,446.00 | 1,481.00 | 14,810.00 | 52,472 |
| 2023-04-19 | 1,431.00 | 1,469.00 | 1,430.00 | 1,457.00 | 14,570.00 | 49,268 |
| 2023-04-18 | 1,430.00 | 1,458.00 | 1,421.00 | 1,445.00 | 14,450.00 | 41,575 |
| 2023-04-17 | 1,464.00 | 1,484.00 | 1,380.00 | 1,459.00 | 14,590.00 | 53,804 |
| 2023-04-14 | 1,405.00 | 1,459.00 | 1,400.00 | 1,445.00 | 14,450.00 | 70,311 |
| 2023-04-13 | 1,449.00 | 1,475.00 | 1,400.00 | 1,402.00 | 14,020.00 | 122,409 |
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.