Uni Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 1,230.00 | 1,240.00 | 1,200.00 | 1,205.00 | 11,856.43 | 34,831 |
| 2022-01-24 | 1,260.00 | 1,265.00 | 1,225.00 | 1,230.00 | 12,102.41 | 23,343 |
| 2022-01-21 | 1,240.00 | 1,270.00 | 1,230.00 | 1,260.00 | 12,397.59 | 32,917 |
| 2022-01-20 | 1,220.00 | 1,255.00 | 1,220.00 | 1,250.00 | 12,299.20 | 19,360 |
| 2022-01-19 | 1,265.00 | 1,265.00 | 1,220.00 | 1,225.00 | 12,053.21 | 36,523 |
| 2022-01-18 | 1,230.00 | 1,270.00 | 1,225.00 | 1,255.00 | 12,348.39 | 34,206 |
| 2022-01-17 | 1,285.00 | 1,290.00 | 1,235.00 | 1,235.00 | 12,151.61 | 59,381 |
| 2022-01-14 | 1,300.00 | 1,310.00 | 1,280.00 | 1,285.00 | 12,643.57 | 40,068 |
| 2022-01-13 | 1,320.00 | 1,340.00 | 1,305.00 | 1,310.00 | 12,889.56 | 22,814 |
| 2022-01-12 | 1,300.00 | 1,330.00 | 1,300.00 | 1,325.00 | 13,037.15 | 19,471 |
| 2022-01-11 | 1,305.00 | 1,320.00 | 1,290.00 | 1,305.00 | 12,840.36 | 42,292 |
| 2022-01-10 | 1,315.00 | 1,320.00 | 1,295.00 | 1,310.00 | 12,889.56 | 20,727 |
| 2022-01-07 | 1,305.00 | 1,330.00 | 1,295.00 | 1,315.00 | 12,938.76 | 27,498 |
| 2022-01-06 | 1,305.00 | 1,315.00 | 1,290.00 | 1,310.00 | 12,889.56 | 16,402 |
| 2022-01-05 | 1,315.00 | 1,320.00 | 1,300.00 | 1,315.00 | 12,938.76 | 16,614 |
| 2022-01-04 | 1,280.00 | 1,315.00 | 1,280.00 | 1,315.00 | 12,938.76 | 34,808 |
| 2022-01-03 | 1,300.00 | 1,300.00 | 1,280.00 | 1,280.00 | 12,594.38 | 9,914 |
| 2021-12-30 | 1,305.00 | 1,305.00 | 1,275.00 | 1,290.00 | 12,692.77 | 21,587 |
| 2021-12-29 | 1,295.00 | 1,295.00 | 1,270.00 | 1,290.00 | 12,692.77 | 15,427 |
| 2021-12-28 | 1,290.00 | 1,300.00 | 1,285.00 | 1,290.00 | 12,397.59 | 27,050 |
| 2021-12-27 | 1,305.00 | 1,315.00 | 1,290.00 | 1,300.00 | 12,493.70 | 17,351 |
| 2021-12-24 | 1,280.00 | 1,305.00 | 1,275.00 | 1,305.00 | 12,541.75 | 35,133 |
| 2021-12-23 | 1,240.00 | 1,275.00 | 1,230.00 | 1,270.00 | 12,205.38 | 20,747 |
| 2021-12-22 | 1,235.00 | 1,240.00 | 1,225.00 | 1,235.00 | 11,869.01 | 7,634 |
| 2021-12-21 | 1,220.00 | 1,240.00 | 1,210.00 | 1,230.00 | 11,820.96 | 13,964 |
| 2021-12-20 | 1,255.00 | 1,265.00 | 1,195.00 | 1,230.00 | 11,820.96 | 44,245 |
| 2021-12-17 | 1,250.00 | 1,265.00 | 1,235.00 | 1,265.00 | 12,157.33 | 8,902 |
| 2021-12-16 | 1,245.00 | 1,260.00 | 1,235.00 | 1,245.00 | 11,965.12 | 17,961 |
| 2021-12-15 | 1,265.00 | 1,265.00 | 1,235.00 | 1,240.00 | 11,917.06 | 25,477 |
| 2021-12-14 | 1,270.00 | 1,285.00 | 1,255.00 | 1,265.00 | 12,157.33 | 13,760 |
| 2021-12-13 | 1,290.00 | 1,295.00 | 1,275.00 | 1,280.00 | 12,301.49 | 20,708 |
| 2021-12-10 | 1,295.00 | 1,300.00 | 1,280.00 | 1,290.00 | 12,397.59 | 9,442 |
| 2021-12-09 | 1,290.00 | 1,300.00 | 1,285.00 | 1,295.00 | 12,445.64 | 8,827 |
| 2021-12-08 | 1,285.00 | 1,300.00 | 1,275.00 | 1,290.00 | 12,397.59 | 15,917 |
| 2021-12-07 | 1,280.00 | 1,290.00 | 1,270.00 | 1,280.00 | 12,301.49 | 13,310 |
| 2021-12-06 | 1,270.00 | 1,275.00 | 1,245.00 | 1,270.00 | 12,205.38 | 22,941 |
| 2021-12-03 | 1,260.00 | 1,275.00 | 1,245.00 | 1,270.00 | 12,205.38 | 11,150 |
| 2021-12-02 | 1,205.00 | 1,250.00 | 1,200.00 | 1,245.00 | 11,965.12 | 13,569 |
| 2021-12-01 | 1,190.00 | 1,230.00 | 1,170.00 | 1,215.00 | 11,676.80 | 47,882 |
| 2021-11-30 | 1,255.00 | 1,280.00 | 1,170.00 | 1,190.00 | 11,436.54 | 61,781 |
| 2021-11-29 | 1,265.00 | 1,285.00 | 1,180.00 | 1,260.00 | 12,109.27 | 34,181 |
| 2021-11-26 | 1,350.00 | 1,360.00 | 1,290.00 | 1,295.00 | 12,445.64 | 93,350 |
| 2021-11-25 | 1,365.00 | 1,365.00 | 1,350.00 | 1,360.00 | 13,070.33 | 11,918 |
| 2021-11-24 | 1,350.00 | 1,370.00 | 1,345.00 | 1,365.00 | 13,118.38 | 18,635 |
| 2021-11-23 | 1,365.00 | 1,375.00 | 1,345.00 | 1,350.00 | 12,974.22 | 41,774 |
| 2021-11-22 | 1,375.00 | 1,375.00 | 1,355.00 | 1,375.00 | 13,214.49 | 12,755 |
| 2021-11-19 | 1,355.00 | 1,380.00 | 1,355.00 | 1,365.00 | 13,118.38 | 23,232 |
| 2021-11-18 | 1,365.00 | 1,375.00 | 1,350.00 | 1,365.00 | 13,118.38 | 25,819 |
| 2021-11-17 | 1,400.00 | 1,400.00 | 1,370.00 | 1,375.00 | 13,214.49 | 18,064 |
| 2021-11-16 | 1,390.00 | 1,415.00 | 1,390.00 | 1,400.00 | 13,454.75 | 17,071 |
| 2021-11-15 | 1,375.00 | 1,405.00 | 1,370.00 | 1,395.00 | 13,406.70 | 31,747 |
| 2021-11-12 | 1,345.00 | 1,375.00 | 1,340.00 | 1,370.00 | 13,166.43 | 20,621 |
| 2021-11-11 | 1,375.00 | 1,380.00 | 1,340.00 | 1,350.00 | 12,974.22 | 66,052 |
| 2021-11-10 | 1,400.00 | 1,405.00 | 1,365.00 | 1,385.00 | 13,310.59 | 27,482 |
| 2021-11-09 | 1,390.00 | 1,425.00 | 1,385.00 | 1,400.00 | 13,454.75 | 22,580 |
| 2021-11-08 | 1,380.00 | 1,390.00 | 1,370.00 | 1,390.00 | 13,358.64 | 32,809 |
| 2021-11-05 | 1,405.00 | 1,410.00 | 1,380.00 | 1,390.00 | 13,358.64 | 17,001 |
| 2021-11-04 | 1,415.00 | 1,435.00 | 1,380.00 | 1,400.00 | 13,454.75 | 37,985 |
| 2021-11-03 | 1,420.00 | 1,430.00 | 1,395.00 | 1,410.00 | 13,550.85 | 19,927 |
| 2021-11-02 | 1,395.00 | 1,425.00 | 1,390.00 | 1,415.00 | 13,598.91 | 12,495 |
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.