Uni Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 1,205.00 | 1,215.00 | 1,195.00 | 1,200.00 | 11,807.23 | 2,754 |
| 2022-07-21 | 1,215.00 | 1,220.00 | 1,200.00 | 1,200.00 | 11,807.23 | 2,937 |
| 2022-07-20 | 1,215.00 | 1,215.00 | 1,200.00 | 1,210.00 | 11,905.62 | 4,298 |
| 2022-07-19 | 1,200.00 | 1,215.00 | 1,195.00 | 1,200.00 | 11,807.23 | 4,163 |
| 2022-07-18 | 1,210.00 | 1,210.00 | 1,180.00 | 1,200.00 | 11,807.23 | 9,169 |
| 2022-07-15 | 1,205.00 | 1,205.00 | 1,165.00 | 1,190.00 | 11,708.84 | 5,659 |
| 2022-07-14 | 1,200.00 | 1,200.00 | 1,185.00 | 1,190.00 | 11,708.84 | 2,835 |
| 2022-07-13 | 1,195.00 | 1,200.00 | 1,175.00 | 1,195.00 | 11,758.03 | 4,379 |
| 2022-07-12 | 1,200.00 | 1,210.00 | 1,175.00 | 1,190.00 | 11,708.84 | 10,282 |
| 2022-07-11 | 1,175.00 | 1,195.00 | 1,165.00 | 1,190.00 | 11,708.84 | 14,113 |
| 2022-07-08 | 1,210.00 | 1,210.00 | 1,185.00 | 1,200.00 | 11,807.23 | 11,776 |
| 2022-07-07 | 1,190.00 | 1,195.00 | 1,175.00 | 1,195.00 | 11,758.03 | 10,754 |
| 2022-07-06 | 1,180.00 | 1,190.00 | 1,170.00 | 1,185.00 | 11,659.64 | 14,513 |
| 2022-07-05 | 1,170.00 | 1,210.00 | 1,155.00 | 1,185.00 | 11,659.64 | 31,468 |
| 2022-07-04 | 1,170.00 | 1,170.00 | 1,135.00 | 1,160.00 | 11,413.65 | 15,559 |
| 2022-07-01 | 1,155.00 | 1,175.00 | 1,135.00 | 1,145.00 | 11,266.06 | 21,419 |
| 2022-06-30 | 1,150.00 | 1,170.00 | 1,130.00 | 1,155.00 | 11,364.46 | 45,276 |
| 2022-06-29 | 1,130.00 | 1,140.00 | 1,120.00 | 1,135.00 | 11,167.67 | 11,131 |
| 2022-06-28 | 1,130.00 | 1,145.00 | 1,115.00 | 1,125.00 | 11,069.28 | 8,308 |
| 2022-06-27 | 1,105.00 | 1,150.00 | 1,090.00 | 1,135.00 | 11,167.67 | 28,100 |
| 2022-06-24 | 1,025.00 | 1,095.00 | 1,025.00 | 1,095.00 | 10,774.10 | 33,812 |
| 2022-06-23 | 1,080.00 | 1,085.00 | 1,015.00 | 1,025.00 | 10,085.34 | 71,010 |
| 2022-06-22 | 1,085.00 | 1,090.00 | 1,050.00 | 1,075.00 | 10,577.31 | 43,911 |
| 2022-06-21 | 1,060.00 | 1,090.00 | 1,045.00 | 1,075.00 | 10,577.31 | 47,776 |
| 2022-06-20 | 1,145.00 | 1,155.00 | 1,035.00 | 1,065.00 | 10,478.92 | 71,652 |
| 2022-06-17 | 1,120.00 | 1,155.00 | 1,110.00 | 1,155.00 | 11,364.46 | 30,318 |
| 2022-06-16 | 1,170.00 | 1,185.00 | 1,155.00 | 1,165.00 | 11,462.85 | 23,529 |
| 2022-06-15 | 1,185.00 | 1,200.00 | 1,140.00 | 1,160.00 | 11,413.65 | 88,978 |
| 2022-06-14 | 1,185.00 | 1,210.00 | 1,150.00 | 1,200.00 | 11,807.23 | 64,437 |
| 2022-06-13 | 1,235.00 | 1,235.00 | 1,180.00 | 1,210.00 | 11,905.62 | 45,441 |
| 2022-06-10 | 1,250.00 | 1,250.00 | 1,225.00 | 1,250.00 | 12,299.20 | 12,203 |
| 2022-06-09 | 1,265.00 | 1,265.00 | 1,250.00 | 1,250.00 | 12,299.20 | 11,302 |
| 2022-06-08 | 1,270.00 | 1,275.00 | 1,260.00 | 1,270.00 | 12,495.98 | 12,157 |
| 2022-06-07 | 1,290.00 | 1,295.00 | 1,260.00 | 1,270.00 | 12,495.98 | 25,879 |
| 2022-06-03 | 1,305.00 | 1,310.00 | 1,295.00 | 1,295.00 | 12,741.97 | 8,929 |
| 2022-06-02 | 1,305.00 | 1,315.00 | 1,295.00 | 1,305.00 | 12,840.36 | 13,641 |
| 2022-05-31 | 1,310.00 | 1,315.00 | 1,295.00 | 1,315.00 | 12,938.76 | 25,413 |
| 2022-05-30 | 1,300.00 | 1,325.00 | 1,285.00 | 1,320.00 | 12,987.95 | 42,405 |
| 2022-05-27 | 1,295.00 | 1,295.00 | 1,275.00 | 1,290.00 | 12,692.77 | 11,626 |
| 2022-05-26 | 1,290.00 | 1,300.00 | 1,280.00 | 1,290.00 | 12,692.77 | 9,795 |
| 2022-05-25 | 1,265.00 | 1,305.00 | 1,255.00 | 1,290.00 | 12,692.77 | 29,502 |
| 2022-05-24 | 1,275.00 | 1,275.00 | 1,250.00 | 1,260.00 | 12,397.59 | 23,575 |
| 2022-05-23 | 1,270.00 | 1,280.00 | 1,265.00 | 1,275.00 | 12,545.18 | 11,068 |
| 2022-05-20 | 1,265.00 | 1,275.00 | 1,260.00 | 1,270.00 | 12,495.98 | 9,942 |
| 2022-05-19 | 1,270.00 | 1,275.00 | 1,260.00 | 1,265.00 | 12,446.79 | 9,818 |
| 2022-05-18 | 1,290.00 | 1,300.00 | 1,285.00 | 1,295.00 | 12,741.97 | 11,116 |
| 2022-05-17 | 1,275.00 | 1,285.00 | 1,270.00 | 1,285.00 | 12,643.57 | 6,498 |
| 2022-05-16 | 1,270.00 | 1,275.00 | 1,265.00 | 1,275.00 | 12,545.18 | 7,461 |
| 2022-05-13 | 1,240.00 | 1,270.00 | 1,240.00 | 1,255.00 | 12,348.39 | 12,108 |
| 2022-05-12 | 1,250.00 | 1,275.00 | 1,235.00 | 1,240.00 | 12,200.80 | 23,608 |
| 2022-05-11 | 1,240.00 | 1,280.00 | 1,240.00 | 1,265.00 | 12,446.79 | 15,654 |
| 2022-05-10 | 1,235.00 | 1,255.00 | 1,220.00 | 1,250.00 | 12,299.20 | 17,429 |
| 2022-05-09 | 1,305.00 | 1,305.00 | 1,260.00 | 1,265.00 | 12,446.79 | 43,219 |
| 2022-05-06 | 1,315.00 | 1,320.00 | 1,300.00 | 1,310.00 | 12,889.56 | 18,784 |
| 2022-05-04 | 1,335.00 | 1,345.00 | 1,320.00 | 1,325.00 | 13,037.15 | 20,552 |
| 2022-05-03 | 1,325.00 | 1,350.00 | 1,325.00 | 1,335.00 | 13,135.54 | 19,993 |
| 2022-05-02 | 1,320.00 | 1,335.00 | 1,310.00 | 1,335.00 | 13,135.54 | 15,550 |
| 2022-04-29 | 1,325.00 | 1,335.00 | 1,310.00 | 1,325.00 | 13,037.15 | 17,604 |
| 2022-04-28 | 1,340.00 | 1,350.00 | 1,315.00 | 1,325.00 | 13,037.15 | 26,540 |
| 2022-04-27 | 1,335.00 | 1,345.00 | 1,325.00 | 1,345.00 | 13,233.94 | 15,300 |
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.