Uni Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 1,496.00 | 1,496.00 | 1,403.00 | 1,464.00 | 14,640.00 | 131,539 |
| 2023-04-11 | 1,620.00 | 1,621.00 | 1,490.00 | 1,500.00 | 15,000.00 | 346,396 |
| 2023-04-10 | 1,639.00 | 1,680.00 | 1,619.00 | 1,638.00 | 16,380.00 | 98,247 |
| 2023-04-07 | 1,658.00 | 1,696.00 | 1,598.00 | 1,639.00 | 16,390.00 | 158,073 |
| 2023-04-06 | 1,620.00 | 1,640.00 | 1,570.00 | 1,634.00 | 16,340.00 | 106,632 |
| 2023-04-05 | 1,553.00 | 1,629.00 | 1,503.00 | 1,614.00 | 16,140.00 | 91,637 |
| 2023-04-04 | 1,586.00 | 1,624.00 | 1,548.00 | 1,553.00 | 15,530.00 | 134,094 |
| 2023-04-03 | 1,495.00 | 1,585.00 | 1,446.00 | 1,572.00 | 15,720.00 | 295,527 |
| 2023-03-31 | 1,433.00 | 1,473.00 | 1,419.00 | 1,445.00 | 14,450.00 | 35,098 |
| 2023-03-30 | 1,435.00 | 1,444.00 | 1,398.00 | 1,433.00 | 14,330.00 | 63,720 |
| 2023-03-29 | 1,391.00 | 1,485.00 | 1,391.00 | 1,431.00 | 14,310.00 | 124,477 |
| 2023-03-28 | 1,490.00 | 1,496.00 | 1,363.00 | 1,384.00 | 13,840.00 | 109,992 |
| 2023-03-27 | 1,453.00 | 1,497.00 | 1,452.00 | 1,490.00 | 14,900.00 | 124,921 |
| 2023-03-24 | 1,395.00 | 1,457.00 | 1,380.00 | 1,447.00 | 14,470.00 | 95,886 |
| 2023-03-23 | 1,379.00 | 1,394.00 | 1,372.00 | 1,376.00 | 13,760.00 | 29,041 |
| 2023-03-22 | 1,376.00 | 1,392.00 | 1,356.00 | 1,388.00 | 13,880.00 | 50,555 |
| 2023-03-21 | 1,349.00 | 1,380.00 | 1,339.00 | 1,377.00 | 13,770.00 | 37,793 |
| 2023-03-20 | 1,360.00 | 1,360.00 | 1,304.00 | 1,345.00 | 13,450.00 | 11,674 |
| 2023-03-17 | 1,359.00 | 1,359.00 | 1,334.00 | 1,341.00 | 13,410.00 | 13,409 |
| 2023-03-16 | 1,352.00 | 1,352.00 | 1,328.00 | 1,351.00 | 13,510.00 | 12,712 |
| 2023-03-15 | 1,312.00 | 1,359.00 | 1,311.00 | 1,343.00 | 13,430.00 | 24,954 |
| 2023-03-14 | 1,335.00 | 1,345.00 | 1,296.00 | 1,302.00 | 13,020.00 | 31,362 |
| 2023-03-13 | 1,350.00 | 1,350.00 | 1,330.00 | 1,346.00 | 13,460.00 | 14,800 |
| 2023-03-10 | 1,341.00 | 1,357.00 | 1,322.00 | 1,347.00 | 13,470.00 | 24,103 |
| 2023-03-09 | 1,368.00 | 1,368.00 | 1,334.00 | 1,341.00 | 13,410.00 | 13,992 |
| 2023-03-08 | 1,325.00 | 1,360.00 | 1,315.00 | 1,355.00 | 13,550.00 | 35,772 |
| 2023-03-07 | 1,297.00 | 1,329.00 | 1,297.00 | 1,324.00 | 13,240.00 | 21,873 |
| 2023-03-06 | 1,305.00 | 1,311.00 | 1,289.00 | 1,302.00 | 13,020.00 | 16,232 |
| 2023-03-03 | 1,298.00 | 1,306.00 | 1,275.00 | 1,295.00 | 12,950.00 | 19,577 |
| 2023-03-02 | 1,300.00 | 1,300.00 | 1,268.00 | 1,284.00 | 12,840.00 | 11,314 |
| 2023-02-28 | 1,240.00 | 1,322.00 | 1,233.00 | 1,285.00 | 12,850.00 | 58,002 |
| 2023-02-27 | 1,211.00 | 1,238.00 | 1,194.00 | 1,233.00 | 12,330.00 | 20,096 |
| 2023-02-24 | 1,220.00 | 1,221.00 | 1,207.00 | 1,210.00 | 12,100.00 | 8,464 |
| 2023-02-23 | 1,201.00 | 1,222.00 | 1,188.00 | 1,220.00 | 12,200.00 | 29,452 |
| 2023-02-22 | 1,237.00 | 1,237.00 | 1,200.00 | 1,200.00 | 12,000.00 | 45,721 |
| 2023-02-21 | 1,273.00 | 1,281.00 | 1,233.00 | 1,242.00 | 12,420.00 | 42,001 |
| 2023-02-20 | 1,350.00 | 1,369.00 | 1,261.00 | 1,271.00 | 12,710.00 | 108,835 |
| 2023-02-17 | 1,330.00 | 1,382.00 | 1,330.00 | 1,370.00 | 13,700.00 | 49,416 |
| 2023-02-16 | 1,355.00 | 1,380.00 | 1,337.00 | 1,354.00 | 13,540.00 | 25,461 |
| 2023-02-15 | 1,294.00 | 1,359.00 | 1,294.00 | 1,340.00 | 13,400.00 | 48,309 |
| 2023-02-14 | 1,240.00 | 1,298.00 | 1,240.00 | 1,290.00 | 12,900.00 | 40,066 |
| 2023-02-13 | 1,257.00 | 1,260.00 | 1,230.00 | 1,238.00 | 12,380.00 | 55,731 |
| 2023-02-10 | 1,307.00 | 1,311.00 | 1,262.00 | 1,264.00 | 12,640.00 | 22,815 |
| 2023-02-09 | 1,310.00 | 1,313.00 | 1,281.00 | 1,303.00 | 13,030.00 | 17,157 |
| 2023-02-08 | 1,280.00 | 1,316.00 | 1,279.00 | 1,303.00 | 13,030.00 | 21,715 |
| 2023-02-07 | 1,390.00 | 1,394.00 | 1,298.00 | 1,298.00 | 12,980.00 | 47,558 |
| 2023-02-06 | 1,400.00 | 1,411.00 | 1,374.00 | 1,390.00 | 13,900.00 | 33,591 |
| 2023-02-03 | 1,381.00 | 1,408.00 | 1,339.00 | 1,400.00 | 14,000.00 | 140,174 |
| 2023-02-02 | 1,336.00 | 1,384.00 | 1,336.00 | 1,373.00 | 13,730.00 | 130,740 |
| 2023-02-01 | 1,248.00 | 1,334.00 | 1,243.00 | 1,326.00 | 13,260.00 | 266,724 |
| 2023-01-31 | 1,176.00 | 1,245.00 | 1,170.00 | 1,242.00 | 12,420.00 | 96,171 |
| 2023-01-30 | 1,185.00 | 1,187.00 | 1,169.00 | 1,176.00 | 11,760.00 | 17,253 |
| 2023-01-27 | 1,163.00 | 1,186.00 | 1,161.00 | 1,170.00 | 11,700.00 | 18,004 |
| 2023-01-26 | 1,154.00 | 1,185.00 | 1,148.00 | 1,158.00 | 11,580.00 | 21,683 |
| 2023-01-25 | 1,150.00 | 1,155.00 | 1,135.00 | 1,154.00 | 11,540.00 | 16,276 |
| 2023-01-20 | 1,135.00 | 1,150.00 | 1,130.00 | 1,150.00 | 11,500.00 | 11,635 |
| 2023-01-19 | 1,135.00 | 1,165.00 | 1,130.00 | 1,145.00 | 11,450.00 | 33,599 |
| 2023-01-18 | 1,170.00 | 1,170.00 | 1,135.00 | 1,145.00 | 11,450.00 | 38,288 |
| 2023-01-17 | 1,180.00 | 1,325.00 | 1,165.00 | 1,165.00 | 11,650.00 | 510,468 |
| 2023-01-16 | 1,175.00 | 1,185.00 | 1,165.00 | 1,175.00 | 11,750.00 | 10,229 |
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.