Uni Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 3,695.00 | 3,995.00 | 3,690.00 | 3,870.00 | 3,870.00 | 46,892 |
| 2026-07-15 | 3,475.00 | 3,685.00 | 3,475.00 | 3,665.00 | 3,665.00 | 35,880 |
| 2026-07-14 | 3,500.00 | 3,695.00 | 3,475.00 | 3,535.00 | 3,535.00 | 19,033 |
| 2026-07-13 | 3,475.00 | 3,685.00 | 3,470.00 | 3,595.00 | 3,595.00 | 24,805 |
| 2026-07-10 | 3,535.00 | 3,535.00 | 3,375.00 | 3,485.00 | 3,485.00 | 49,504 |
| 2026-07-09 | 3,560.00 | 3,650.00 | 3,420.00 | 3,420.00 | 3,420.00 | 36,610 |
| 2026-07-08 | 3,310.00 | 3,850.00 | 3,280.00 | 3,660.00 | 3,660.00 | 129,600 |
| 2026-07-07 | 3,595.00 | 3,595.00 | 3,265.00 | 3,310.00 | 3,310.00 | 65,497 |
| 2026-07-06 | 3,095.00 | 3,685.00 | 3,095.00 | 3,595.00 | 3,595.00 | 180,933 |
| 2026-07-03 | 3,195.00 | 3,195.00 | 3,080.00 | 3,120.00 | 3,120.00 | 64,126 |
| 2026-07-02 | 3,400.00 | 3,400.00 | 3,060.00 | 3,115.00 | 3,115.00 | 105,833 |
| 2026-07-01 | 3,755.00 | 3,815.00 | 3,275.00 | 3,275.00 | 3,275.00 | 154,796 |
| 2026-06-30 | 4,235.00 | 4,235.00 | 3,755.00 | 3,850.00 | 3,850.00 | 66,768 |
| 2026-06-11 | 435.00 | 552.00 | 391.00 | 396.00 | 3,960.00 | 1,099,993 |
| 2026-06-10 | 431.00 | 474.00 | 425.00 | 425.00 | 4,250.00 | 98,271 |
| 2026-06-09 | 413.00 | 453.00 | 413.00 | 431.00 | 4,310.00 | 36,844 |
| 2026-06-08 | 410.00 | 494.00 | 410.00 | 450.00 | 4,500.00 | 85,933 |
| 2026-06-05 | 424.00 | 439.00 | 399.00 | 438.00 | 4,380.00 | 80,185 |
| 2026-06-04 | 450.00 | 454.00 | 414.00 | 421.00 | 4,210.00 | 57,603 |
| 2026-06-02 | 464.00 | 489.00 | 428.00 | 445.00 | 4,450.00 | 109,553 |
| 2026-06-01 | 518.00 | 533.00 | 460.00 | 464.00 | 4,640.00 | 81,124 |
| 2026-05-29 | 537.00 | 544.00 | 505.00 | 518.00 | 5,180.00 | 108,181 |
| 2026-05-28 | 548.00 | 580.00 | 531.00 | 536.00 | 5,360.00 | 103,288 |
| 2026-05-27 | 529.00 | 555.00 | 513.00 | 547.00 | 5,470.00 | 120,849 |
| 2026-05-26 | 537.00 | 542.00 | 522.00 | 529.00 | 5,290.00 | 45,031 |
| 2026-05-22 | 555.00 | 555.00 | 530.00 | 537.00 | 5,370.00 | 26,460 |
| 2026-05-21 | 555.00 | 572.00 | 542.00 | 548.00 | 5,480.00 | 24,033 |
| 2026-05-20 | 558.00 | 565.00 | 541.00 | 541.00 | 5,410.00 | 46,051 |
| 2026-05-19 | 567.00 | 569.00 | 545.00 | 558.00 | 5,580.00 | 47,881 |
| 2026-05-18 | 575.00 | 575.00 | 556.00 | 564.00 | 5,640.00 | 54,922 |
| 2026-05-15 | 582.00 | 582.00 | 562.00 | 567.00 | 5,670.00 | 34,449 |
| 2026-05-14 | 587.00 | 587.00 | 562.00 | 582.00 | 5,820.00 | 51,104 |
| 2026-05-13 | 556.00 | 585.00 | 552.00 | 569.00 | 5,690.00 | 46,977 |
| 2026-05-12 | 590.00 | 590.00 | 543.00 | 556.00 | 5,560.00 | 73,238 |
| 2026-05-11 | 611.00 | 614.00 | 570.00 | 579.00 | 5,790.00 | 83,815 |
| 2026-05-08 | 600.00 | 619.00 | 595.00 | 606.00 | 6,060.00 | 40,777 |
| 2026-05-07 | 590.00 | 603.00 | 580.00 | 600.00 | 6,000.00 | 49,558 |
| 2026-05-06 | 612.00 | 617.00 | 582.00 | 590.00 | 5,900.00 | 98,011 |
| 2026-05-04 | 624.00 | 629.00 | 600.00 | 612.00 | 6,120.00 | 68,645 |
| 2026-04-30 | 635.00 | 645.00 | 615.00 | 623.00 | 6,230.00 | 43,500 |
| 2026-04-29 | 632.00 | 640.00 | 614.00 | 631.00 | 6,310.00 | 41,956 |
| 2026-04-28 | 655.00 | 655.00 | 601.00 | 632.00 | 6,320.00 | 112,067 |
| 2026-04-27 | 657.00 | 667.00 | 641.00 | 650.00 | 6,500.00 | 44,692 |
| 2026-04-24 | 670.00 | 675.00 | 651.00 | 657.00 | 6,570.00 | 32,694 |
| 2026-04-23 | 672.00 | 678.00 | 650.00 | 666.00 | 6,660.00 | 50,475 |
| 2026-04-22 | 694.00 | 700.00 | 667.00 | 673.00 | 6,730.00 | 72,879 |
| 2026-04-21 | 695.00 | 698.00 | 670.00 | 694.00 | 6,940.00 | 63,860 |
| 2026-04-20 | 693.00 | 709.00 | 688.00 | 695.00 | 6,950.00 | 43,788 |
| 2026-04-17 | 696.00 | 709.00 | 688.00 | 693.00 | 6,930.00 | 37,095 |
| 2026-04-16 | 697.00 | 714.00 | 693.00 | 696.00 | 6,960.00 | 61,388 |
| 2026-04-15 | 712.00 | 718.00 | 686.00 | 697.00 | 6,970.00 | 78,486 |
| 2026-04-14 | 705.00 | 725.00 | 670.00 | 715.00 | 7,150.00 | 131,218 |
| 2026-04-13 | 650.00 | 711.00 | 650.00 | 670.00 | 6,700.00 | 115,558 |
| 2026-04-10 | 657.00 | 659.00 | 636.00 | 650.00 | 6,500.00 | 37,943 |
| 2026-04-09 | 660.00 | 662.00 | 639.00 | 643.00 | 6,430.00 | 58,352 |
| 2026-04-08 | 620.00 | 674.00 | 606.00 | 660.00 | 6,600.00 | 133,082 |
| 2026-04-07 | 620.00 | 635.00 | 601.00 | 607.00 | 6,070.00 | 82,076 |
| 2026-04-06 | 619.00 | 635.00 | 609.00 | 619.00 | 6,190.00 | 110,066 |
| 2026-04-03 | 686.00 | 701.00 | 618.00 | 619.00 | 6,190.00 | 376,984 |
| 2026-04-02 | 721.00 | 738.00 | 693.00 | 693.00 | 6,930.00 | 113,696 |
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.