Uni Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 1,090.00 | 1,100.00 | 1,080.00 | 1,085.00 | 10,675.70 | 5,854 |
| 2022-10-20 | 1,100.00 | 1,100.00 | 1,080.00 | 1,090.00 | 10,724.90 | 10,757 |
| 2022-10-19 | 1,115.00 | 1,115.00 | 1,085.00 | 1,100.00 | 10,823.29 | 10,851 |
| 2022-10-18 | 1,120.00 | 1,125.00 | 1,090.00 | 1,105.00 | 10,872.49 | 8,241 |
| 2022-10-17 | 1,095.00 | 1,125.00 | 1,060.00 | 1,120.00 | 11,020.08 | 35,870 |
| 2022-10-14 | 1,090.00 | 1,120.00 | 1,050.00 | 1,120.00 | 11,020.08 | 55,467 |
| 2022-10-13 | 1,085.00 | 1,085.00 | 1,040.00 | 1,080.00 | 10,626.51 | 37,393 |
| 2022-10-12 | 1,065.00 | 1,085.00 | 1,050.00 | 1,070.00 | 10,528.11 | 24,750 |
| 2022-10-11 | 1,100.00 | 1,100.00 | 1,050.00 | 1,085.00 | 10,675.70 | 23,771 |
| 2022-10-07 | 1,125.00 | 1,125.00 | 1,100.00 | 1,110.00 | 10,921.69 | 15,231 |
| 2022-10-06 | 1,125.00 | 1,130.00 | 1,115.00 | 1,125.00 | 11,069.28 | 6,751 |
| 2022-10-05 | 1,145.00 | 1,145.00 | 1,120.00 | 1,120.00 | 11,020.08 | 7,173 |
| 2022-10-04 | 1,125.00 | 1,140.00 | 1,120.00 | 1,130.00 | 11,118.47 | 8,183 |
| 2022-09-30 | 1,110.00 | 1,140.00 | 1,100.00 | 1,120.00 | 11,020.08 | 18,937 |
| 2022-09-29 | 1,170.00 | 1,170.00 | 1,120.00 | 1,135.00 | 11,167.67 | 23,255 |
| 2022-09-28 | 1,165.00 | 1,165.00 | 1,110.00 | 1,160.00 | 11,413.65 | 32,517 |
| 2022-09-27 | 1,145.00 | 1,165.00 | 1,125.00 | 1,165.00 | 11,462.85 | 40,617 |
| 2022-09-26 | 1,180.00 | 1,180.00 | 1,130.00 | 1,160.00 | 11,413.65 | 26,753 |
| 2022-09-23 | 1,180.00 | 1,195.00 | 1,155.00 | 1,170.00 | 11,512.05 | 30,885 |
| 2022-09-22 | 1,180.00 | 1,180.00 | 1,155.00 | 1,170.00 | 11,512.05 | 4,129 |
| 2022-09-21 | 1,150.00 | 1,180.00 | 1,145.00 | 1,175.00 | 11,561.25 | 36,720 |
| 2022-09-20 | 1,160.00 | 1,170.00 | 1,155.00 | 1,170.00 | 11,512.05 | 4,894 |
| 2022-09-19 | 1,150.00 | 1,200.00 | 1,125.00 | 1,175.00 | 11,561.25 | 81,874 |
| 2022-09-16 | 1,170.00 | 1,170.00 | 1,140.00 | 1,145.00 | 11,266.06 | 23,336 |
| 2022-09-15 | 1,175.00 | 1,185.00 | 1,170.00 | 1,175.00 | 11,561.25 | 7,457 |
| 2022-09-14 | 1,165.00 | 1,185.00 | 1,150.00 | 1,180.00 | 11,610.44 | 30,219 |
| 2022-09-13 | 1,180.00 | 1,190.00 | 1,170.00 | 1,175.00 | 11,561.25 | 19,138 |
| 2022-09-08 | 1,180.00 | 1,180.00 | 1,160.00 | 1,175.00 | 11,561.25 | 2,052 |
| 2022-09-07 | 1,185.00 | 1,185.00 | 1,160.00 | 1,170.00 | 11,512.05 | 4,987 |
| 2022-09-06 | 1,170.00 | 1,185.00 | 1,165.00 | 1,180.00 | 11,610.44 | 4,363 |
| 2022-09-05 | 1,180.00 | 1,185.00 | 1,170.00 | 1,175.00 | 11,561.25 | 7,871 |
| 2022-09-02 | 1,185.00 | 1,200.00 | 1,170.00 | 1,185.00 | 11,659.64 | 8,553 |
| 2022-09-01 | 1,195.00 | 1,195.00 | 1,170.00 | 1,180.00 | 11,610.44 | 13,449 |
| 2022-08-31 | 1,185.00 | 1,190.00 | 1,170.00 | 1,190.00 | 11,708.84 | 6,596 |
| 2022-08-30 | 1,190.00 | 1,190.00 | 1,170.00 | 1,185.00 | 11,659.64 | 3,056 |
| 2022-08-29 | 1,170.00 | 1,190.00 | 1,145.00 | 1,180.00 | 11,610.44 | 13,130 |
| 2022-08-26 | 1,180.00 | 1,190.00 | 1,170.00 | 1,185.00 | 11,659.64 | 21,534 |
| 2022-08-25 | 1,165.00 | 1,180.00 | 1,160.00 | 1,180.00 | 11,610.44 | 8,352 |
| 2022-08-24 | 1,170.00 | 1,170.00 | 1,155.00 | 1,165.00 | 11,462.85 | 4,308 |
| 2022-08-23 | 1,165.00 | 1,175.00 | 1,155.00 | 1,170.00 | 11,512.05 | 11,126 |
| 2022-08-22 | 1,185.00 | 1,210.00 | 1,160.00 | 1,175.00 | 11,561.25 | 28,072 |
| 2022-08-19 | 1,190.00 | 1,190.00 | 1,170.00 | 1,185.00 | 11,659.64 | 10,492 |
| 2022-08-18 | 1,180.00 | 1,200.00 | 1,170.00 | 1,185.00 | 11,659.64 | 21,367 |
| 2022-08-17 | 1,190.00 | 1,190.00 | 1,175.00 | 1,185.00 | 11,659.64 | 10,325 |
| 2022-08-16 | 1,200.00 | 1,200.00 | 1,175.00 | 1,190.00 | 11,708.84 | 21,551 |
| 2022-08-12 | 1,190.00 | 1,200.00 | 1,190.00 | 1,195.00 | 11,758.03 | 11,254 |
| 2022-08-11 | 1,200.00 | 1,205.00 | 1,175.00 | 1,195.00 | 11,758.03 | 23,584 |
| 2022-08-10 | 1,200.00 | 1,200.00 | 1,185.00 | 1,195.00 | 11,758.03 | 2,601 |
| 2022-08-09 | 1,205.00 | 1,205.00 | 1,190.00 | 1,195.00 | 11,758.03 | 4,164 |
| 2022-08-08 | 1,200.00 | 1,205.00 | 1,190.00 | 1,200.00 | 11,807.23 | 8,617 |
| 2022-08-05 | 1,210.00 | 1,210.00 | 1,190.00 | 1,200.00 | 11,807.23 | 8,276 |
| 2022-08-04 | 1,200.00 | 1,210.00 | 1,190.00 | 1,200.00 | 11,807.23 | 13,643 |
| 2022-08-03 | 1,190.00 | 1,210.00 | 1,190.00 | 1,200.00 | 11,807.23 | 5,444 |
| 2022-08-02 | 1,190.00 | 1,200.00 | 1,175.00 | 1,200.00 | 11,807.23 | 10,479 |
| 2022-08-01 | 1,195.00 | 1,195.00 | 1,170.00 | 1,190.00 | 11,708.84 | 10,045 |
| 2022-07-29 | 1,165.00 | 1,190.00 | 1,165.00 | 1,185.00 | 11,659.64 | 17,610 |
| 2022-07-28 | 1,180.00 | 1,180.00 | 1,165.00 | 1,170.00 | 11,512.05 | 7,179 |
| 2022-07-27 | 1,180.00 | 1,190.00 | 1,160.00 | 1,170.00 | 11,512.05 | 20,908 |
| 2022-07-26 | 1,195.00 | 1,200.00 | 1,180.00 | 1,180.00 | 11,610.44 | 8,790 |
| 2022-07-25 | 1,215.00 | 1,215.00 | 1,190.00 | 1,195.00 | 11,758.03 | 4,933 |
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.