Uni Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 1,185.00 | 1,185.00 | 1,170.00 | 1,180.00 | 11,800.00 | 4,079 |
| 2023-01-12 | 1,170.00 | 1,180.00 | 1,160.00 | 1,180.00 | 11,800.00 | 5,807 |
| 2023-01-11 | 1,165.00 | 1,165.00 | 1,155.00 | 1,165.00 | 11,650.00 | 6,667 |
| 2023-01-10 | 1,170.00 | 1,170.00 | 1,150.00 | 1,160.00 | 11,600.00 | 6,822 |
| 2023-01-09 | 1,190.00 | 1,190.00 | 1,160.00 | 1,160.00 | 11,600.00 | 19,996 |
| 2023-01-06 | 1,150.00 | 1,190.00 | 1,140.00 | 1,180.00 | 11,800.00 | 18,668 |
| 2023-01-05 | 1,150.00 | 1,160.00 | 1,135.00 | 1,155.00 | 11,550.00 | 6,567 |
| 2023-01-04 | 1,120.00 | 1,160.00 | 1,120.00 | 1,160.00 | 11,600.00 | 6,026 |
| 2023-01-03 | 1,145.00 | 1,150.00 | 1,100.00 | 1,150.00 | 11,500.00 | 8,523 |
| 2023-01-02 | 1,220.00 | 1,220.00 | 1,145.00 | 1,145.00 | 11,450.00 | 13,254 |
| 2022-12-29 | 1,225.00 | 1,225.00 | 1,190.00 | 1,215.00 | 12,150.00 | 8,361 |
| 2022-12-28 | 1,245.00 | 1,255.00 | 1,220.00 | 1,225.00 | 12,250.00 | 15,700 |
| 2022-12-27 | 1,245.00 | 1,270.00 | 1,235.00 | 1,245.00 | 12,250.00 | 17,019 |
| 2022-12-26 | 1,275.00 | 1,275.00 | 1,230.00 | 1,245.00 | 12,250.00 | 19,499 |
| 2022-12-23 | 1,285.00 | 1,285.00 | 1,260.00 | 1,265.00 | 12,446.79 | 11,524 |
| 2022-12-22 | 1,285.00 | 1,295.00 | 1,275.00 | 1,275.00 | 12,545.18 | 11,690 |
| 2022-12-21 | 1,275.00 | 1,290.00 | 1,275.00 | 1,285.00 | 12,643.57 | 11,621 |
| 2022-12-20 | 1,300.00 | 1,300.00 | 1,275.00 | 1,285.00 | 12,643.57 | 13,748 |
| 2022-12-19 | 1,310.00 | 1,310.00 | 1,280.00 | 1,290.00 | 12,692.77 | 14,700 |
| 2022-12-16 | 1,290.00 | 1,320.00 | 1,275.00 | 1,295.00 | 12,741.97 | 21,510 |
| 2022-12-15 | 1,290.00 | 1,295.00 | 1,270.00 | 1,290.00 | 12,692.77 | 13,229 |
| 2022-12-14 | 1,295.00 | 1,295.00 | 1,275.00 | 1,290.00 | 12,692.77 | 11,709 |
| 2022-12-13 | 1,300.00 | 1,305.00 | 1,275.00 | 1,285.00 | 12,643.57 | 24,998 |
| 2022-12-12 | 1,305.00 | 1,305.00 | 1,285.00 | 1,295.00 | 12,741.97 | 6,937 |
| 2022-12-09 | 1,300.00 | 1,300.00 | 1,280.00 | 1,295.00 | 12,741.97 | 12,472 |
| 2022-12-08 | 1,315.00 | 1,315.00 | 1,290.00 | 1,290.00 | 12,692.77 | 18,711 |
| 2022-12-07 | 1,310.00 | 1,325.00 | 1,300.00 | 1,305.00 | 12,840.36 | 20,845 |
| 2022-12-06 | 1,315.00 | 1,330.00 | 1,300.00 | 1,315.00 | 12,938.76 | 21,649 |
| 2022-12-05 | 1,310.00 | 1,315.00 | 1,290.00 | 1,310.00 | 12,889.56 | 29,196 |
| 2022-12-02 | 1,305.00 | 1,315.00 | 1,290.00 | 1,300.00 | 12,791.16 | 43,119 |
| 2022-12-01 | 1,285.00 | 1,300.00 | 1,280.00 | 1,295.00 | 12,741.97 | 23,353 |
| 2022-11-30 | 1,270.00 | 1,285.00 | 1,260.00 | 1,280.00 | 12,594.38 | 11,111 |
| 2022-11-29 | 1,230.00 | 1,265.00 | 1,230.00 | 1,265.00 | 12,446.79 | 18,552 |
| 2022-11-28 | 1,255.00 | 1,255.00 | 1,230.00 | 1,240.00 | 12,200.80 | 7,680 |
| 2022-11-25 | 1,245.00 | 1,250.00 | 1,230.00 | 1,245.00 | 12,250.00 | 13,872 |
| 2022-11-24 | 1,250.00 | 1,250.00 | 1,225.00 | 1,245.00 | 12,250.00 | 8,401 |
| 2022-11-23 | 1,250.00 | 1,250.00 | 1,210.00 | 1,240.00 | 12,200.80 | 13,037 |
| 2022-11-22 | 1,235.00 | 1,255.00 | 1,220.00 | 1,240.00 | 12,200.80 | 28,713 |
| 2022-11-21 | 1,245.00 | 1,265.00 | 1,225.00 | 1,235.00 | 12,151.61 | 43,806 |
| 2022-11-18 | 1,220.00 | 1,245.00 | 1,210.00 | 1,235.00 | 12,151.61 | 32,491 |
| 2022-11-17 | 1,220.00 | 1,310.00 | 1,200.00 | 1,210.00 | 11,905.62 | 126,095 |
| 2022-11-16 | 1,220.00 | 1,230.00 | 1,200.00 | 1,210.00 | 11,905.62 | 9,337 |
| 2022-11-15 | 1,225.00 | 1,225.00 | 1,200.00 | 1,220.00 | 12,004.02 | 7,392 |
| 2022-11-14 | 1,195.00 | 1,225.00 | 1,195.00 | 1,225.00 | 12,053.21 | 16,911 |
| 2022-11-11 | 1,195.00 | 1,215.00 | 1,190.00 | 1,205.00 | 11,856.43 | 14,942 |
| 2022-11-10 | 1,180.00 | 1,190.00 | 1,155.00 | 1,190.00 | 11,708.84 | 4,806 |
| 2022-11-09 | 1,185.00 | 1,185.00 | 1,165.00 | 1,175.00 | 11,561.25 | 4,805 |
| 2022-11-08 | 1,170.00 | 1,180.00 | 1,170.00 | 1,175.00 | 11,561.25 | 5,028 |
| 2022-11-07 | 1,145.00 | 1,185.00 | 1,140.00 | 1,160.00 | 11,413.65 | 22,314 |
| 2022-11-04 | 1,160.00 | 1,160.00 | 1,125.00 | 1,140.00 | 11,216.87 | 14,726 |
| 2022-11-03 | 1,145.00 | 1,160.00 | 1,140.00 | 1,155.00 | 11,364.46 | 6,205 |
| 2022-11-02 | 1,150.00 | 1,155.00 | 1,140.00 | 1,155.00 | 11,364.46 | 1,574 |
| 2022-11-01 | 1,140.00 | 1,165.00 | 1,125.00 | 1,150.00 | 11,315.26 | 10,011 |
| 2022-10-31 | 1,120.00 | 1,165.00 | 1,115.00 | 1,140.00 | 11,216.87 | 14,897 |
| 2022-10-28 | 1,120.00 | 1,125.00 | 1,110.00 | 1,120.00 | 11,020.08 | 5,586 |
| 2022-10-27 | 1,115.00 | 1,120.00 | 1,105.00 | 1,120.00 | 11,020.08 | 7,775 |
| 2022-10-26 | 1,120.00 | 1,130.00 | 1,105.00 | 1,105.00 | 10,872.49 | 6,790 |
| 2022-10-25 | 1,095.00 | 1,120.00 | 1,095.00 | 1,115.00 | 10,970.88 | 13,516 |
| 2022-10-24 | 1,105.00 | 1,110.00 | 1,090.00 | 1,100.00 | 10,823.29 | 7,770 |
| 2022-10-21 | 1,090.00 | 1,100.00 | 1,080.00 | 1,085.00 | 10,675.70 | 5,854 |
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.