Uni Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 1,355.00 | 1,360.00 | 1,345.00 | 1,355.00 | 13,332.33 | 17,023 |
| 2022-04-25 | 1,345.00 | 1,365.00 | 1,340.00 | 1,345.00 | 13,233.94 | 29,247 |
| 2022-04-22 | 1,375.00 | 1,380.00 | 1,365.00 | 1,370.00 | 13,479.92 | 13,186 |
| 2022-04-21 | 1,365.00 | 1,385.00 | 1,365.00 | 1,380.00 | 13,578.31 | 16,838 |
| 2022-04-20 | 1,365.00 | 1,385.00 | 1,355.00 | 1,365.00 | 13,430.72 | 26,893 |
| 2022-04-19 | 1,340.00 | 1,360.00 | 1,340.00 | 1,355.00 | 13,332.33 | 13,906 |
| 2022-04-18 | 1,350.00 | 1,350.00 | 1,335.00 | 1,345.00 | 13,233.94 | 21,027 |
| 2022-04-15 | 1,355.00 | 1,355.00 | 1,340.00 | 1,350.00 | 13,283.13 | 5,346 |
| 2022-04-14 | 1,370.00 | 1,375.00 | 1,355.00 | 1,355.00 | 13,332.33 | 12,650 |
| 2022-04-13 | 1,335.00 | 1,365.00 | 1,335.00 | 1,365.00 | 13,430.72 | 14,983 |
| 2022-04-12 | 1,350.00 | 1,355.00 | 1,325.00 | 1,340.00 | 13,184.74 | 18,001 |
| 2022-04-11 | 1,360.00 | 1,365.00 | 1,345.00 | 1,350.00 | 13,283.13 | 11,494 |
| 2022-04-08 | 1,345.00 | 1,360.00 | 1,325.00 | 1,355.00 | 13,332.33 | 20,092 |
| 2022-04-07 | 1,360.00 | 1,370.00 | 1,335.00 | 1,340.00 | 13,184.74 | 24,383 |
| 2022-04-06 | 1,370.00 | 1,380.00 | 1,360.00 | 1,370.00 | 13,479.92 | 26,193 |
| 2022-04-05 | 1,365.00 | 1,385.00 | 1,365.00 | 1,375.00 | 13,529.12 | 33,564 |
| 2022-04-04 | 1,350.00 | 1,365.00 | 1,335.00 | 1,360.00 | 13,381.53 | 23,466 |
| 2022-04-01 | 1,360.00 | 1,365.00 | 1,325.00 | 1,340.00 | 13,184.74 | 32,869 |
| 2022-03-31 | 1,335.00 | 1,365.00 | 1,330.00 | 1,355.00 | 13,332.33 | 51,648 |
| 2022-03-30 | 1,335.00 | 1,340.00 | 1,325.00 | 1,330.00 | 13,086.35 | 35,028 |
| 2022-03-29 | 1,325.00 | 1,340.00 | 1,320.00 | 1,330.00 | 13,086.35 | 26,284 |
| 2022-03-28 | 1,320.00 | 1,325.00 | 1,315.00 | 1,325.00 | 13,037.15 | 21,875 |
| 2022-03-25 | 1,310.00 | 1,320.00 | 1,305.00 | 1,320.00 | 12,987.95 | 15,054 |
| 2022-03-24 | 1,315.00 | 1,315.00 | 1,295.00 | 1,310.00 | 12,889.56 | 40,091 |
| 2022-03-23 | 1,325.00 | 1,335.00 | 1,305.00 | 1,315.00 | 12,938.76 | 45,532 |
| 2022-03-22 | 1,335.00 | 1,345.00 | 1,310.00 | 1,325.00 | 13,037.15 | 50,799 |
| 2022-03-21 | 1,335.00 | 1,340.00 | 1,320.00 | 1,335.00 | 13,135.54 | 21,575 |
| 2022-03-18 | 1,330.00 | 1,340.00 | 1,315.00 | 1,330.00 | 13,086.35 | 16,322 |
| 2022-03-17 | 1,330.00 | 1,335.00 | 1,310.00 | 1,320.00 | 12,987.95 | 20,022 |
| 2022-03-16 | 1,320.00 | 1,325.00 | 1,310.00 | 1,320.00 | 12,987.95 | 19,978 |
| 2022-03-15 | 1,310.00 | 1,335.00 | 1,300.00 | 1,315.00 | 12,938.76 | 55,160 |
| 2022-03-14 | 1,295.00 | 1,340.00 | 1,290.00 | 1,300.00 | 12,791.16 | 33,246 |
| 2022-03-11 | 1,290.00 | 1,295.00 | 1,280.00 | 1,295.00 | 12,741.97 | 12,948 |
| 2022-03-10 | 1,335.00 | 1,335.00 | 1,275.00 | 1,285.00 | 12,643.57 | 74,067 |
| 2022-03-08 | 1,280.00 | 1,330.00 | 1,270.00 | 1,320.00 | 12,987.95 | 59,065 |
| 2022-03-07 | 1,305.00 | 1,305.00 | 1,285.00 | 1,290.00 | 12,692.77 | 21,632 |
| 2022-03-04 | 1,300.00 | 1,315.00 | 1,290.00 | 1,310.00 | 12,889.56 | 16,280 |
| 2022-03-03 | 1,285.00 | 1,305.00 | 1,280.00 | 1,305.00 | 12,840.36 | 28,617 |
| 2022-03-02 | 1,290.00 | 1,290.00 | 1,275.00 | 1,280.00 | 12,594.38 | 14,791 |
| 2022-02-28 | 1,290.00 | 1,295.00 | 1,275.00 | 1,285.00 | 12,643.57 | 34,150 |
| 2022-02-25 | 1,270.00 | 1,285.00 | 1,260.00 | 1,280.00 | 12,594.38 | 16,148 |
| 2022-02-24 | 1,265.00 | 1,305.00 | 1,240.00 | 1,260.00 | 12,397.59 | 30,944 |
| 2022-02-23 | 1,280.00 | 1,290.00 | 1,270.00 | 1,285.00 | 12,643.57 | 15,696 |
| 2022-02-22 | 1,260.00 | 1,290.00 | 1,260.00 | 1,285.00 | 12,643.57 | 17,546 |
| 2022-02-21 | 1,270.00 | 1,285.00 | 1,255.00 | 1,285.00 | 12,643.57 | 19,636 |
| 2022-02-18 | 1,250.00 | 1,285.00 | 1,250.00 | 1,275.00 | 12,545.18 | 8,856 |
| 2022-02-17 | 1,280.00 | 1,300.00 | 1,245.00 | 1,270.00 | 12,495.98 | 34,645 |
| 2022-02-16 | 1,255.00 | 1,300.00 | 1,255.00 | 1,300.00 | 12,791.16 | 32,516 |
| 2022-02-15 | 1,240.00 | 1,270.00 | 1,235.00 | 1,240.00 | 12,200.80 | 14,466 |
| 2022-02-14 | 1,260.00 | 1,275.00 | 1,230.00 | 1,255.00 | 12,348.39 | 12,607 |
| 2022-02-11 | 1,285.00 | 1,290.00 | 1,270.00 | 1,270.00 | 12,495.98 | 10,989 |
| 2022-02-10 | 1,310.00 | 1,310.00 | 1,285.00 | 1,285.00 | 12,643.57 | 9,111 |
| 2022-02-09 | 1,285.00 | 1,300.00 | 1,275.00 | 1,300.00 | 12,791.16 | 9,358 |
| 2022-02-08 | 1,270.00 | 1,295.00 | 1,260.00 | 1,275.00 | 12,545.18 | 19,137 |
| 2022-02-07 | 1,280.00 | 1,285.00 | 1,260.00 | 1,275.00 | 12,545.18 | 10,513 |
| 2022-02-04 | 1,240.00 | 1,280.00 | 1,240.00 | 1,280.00 | 12,594.38 | 25,147 |
| 2022-02-03 | 1,235.00 | 1,260.00 | 1,220.00 | 1,245.00 | 12,250.00 | 38,188 |
| 2022-01-28 | 1,165.00 | 1,275.00 | 1,165.00 | 1,230.00 | 12,102.41 | 53,656 |
| 2022-01-27 | 1,230.00 | 1,230.00 | 1,170.00 | 1,170.00 | 11,512.05 | 30,366 |
| 2022-01-26 | 1,215.00 | 1,235.00 | 1,195.00 | 1,220.00 | 12,004.02 | 23,904 |
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.