Uni Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 706.00 | 729.00 | 697.00 | 720.00 | 7,200.00 | 55,515 |
| 2026-03-31 | 710.00 | 715.00 | 688.00 | 703.00 | 7,030.00 | 62,384 |
| 2026-03-30 | 722.00 | 741.00 | 682.00 | 721.00 | 7,210.00 | 47,091 |
| 2026-03-27 | 745.00 | 768.00 | 700.00 | 725.00 | 7,250.00 | 86,998 |
| 2026-03-26 | 760.00 | 770.00 | 731.00 | 732.00 | 7,320.00 | 74,646 |
| 2026-03-25 | 772.00 | 772.00 | 749.00 | 759.00 | 7,590.00 | 87,142 |
| 2026-03-24 | 812.00 | 818.00 | 741.00 | 758.00 | 7,580.00 | 319,368 |
| 2026-03-23 | 784.00 | 787.00 | 737.00 | 772.00 | 7,720.00 | 157,384 |
| 2026-03-20 | 782.00 | 797.00 | 771.00 | 782.00 | 7,820.00 | 244,963 |
| 2026-03-19 | 810.00 | 818.00 | 755.00 | 781.00 | 7,810.00 | 518,181 |
| 2026-03-18 | 750.00 | 772.00 | 741.00 | 767.00 | 7,670.00 | 210,948 |
| 2026-03-17 | 735.00 | 760.00 | 725.00 | 746.00 | 7,460.00 | 107,660 |
| 2026-03-16 | 741.00 | 758.00 | 730.00 | 734.00 | 7,340.00 | 140,039 |
| 2026-03-13 | 745.00 | 800.00 | 710.00 | 745.00 | 7,450.00 | 346,498 |
| 2026-03-12 | 813.00 | 813.00 | 739.00 | 757.00 | 7,570.00 | 505,419 |
| 2026-03-11 | 685.00 | 844.00 | 671.00 | 806.00 | 8,060.00 | 1,361,228 |
| 2026-03-10 | 625.00 | 694.00 | 625.00 | 680.00 | 6,800.00 | 801,959 |
| 2026-03-09 | 580.00 | 687.00 | 580.00 | 620.00 | 6,200.00 | 984,628 |
| 2026-03-06 | 566.00 | 707.00 | 566.00 | 631.00 | 6,310.00 | 3,324,762 |
| 2026-03-05 | 755.00 | 887.00 | 755.00 | 755.00 | 7,550.00 | 3,565,901 |
| 2026-03-04 | 1,096.00 | 1,096.00 | 986.00 | 1,078.00 | 10,780.00 | 85,166 |
| 2026-03-03 | 1,165.00 | 1,165.00 | 1,102.00 | 1,102.00 | 11,020.00 | 41,624 |
| 2026-02-27 | 1,158.00 | 1,158.00 | 1,109.00 | 1,155.00 | 11,550.00 | 74,708 |
| 2026-02-26 | 1,169.00 | 1,170.00 | 1,147.00 | 1,151.00 | 11,510.00 | 28,992 |
| 2026-02-25 | 1,176.00 | 1,176.00 | 1,155.00 | 1,169.00 | 11,690.00 | 43,141 |
| 2026-02-24 | 1,195.00 | 1,195.00 | 1,167.00 | 1,173.00 | 11,730.00 | 43,277 |
| 2026-02-23 | 1,201.00 | 1,205.00 | 1,180.00 | 1,197.00 | 11,970.00 | 42,229 |
| 2026-02-20 | 1,193.00 | 1,212.00 | 1,178.00 | 1,201.00 | 12,010.00 | 30,424 |
| 2026-02-19 | 1,225.00 | 1,289.00 | 1,185.00 | 1,197.00 | 11,970.00 | 73,400 |
| 2026-02-13 | 1,276.00 | 1,280.00 | 1,210.00 | 1,214.00 | 12,140.00 | 41,187 |
| 2026-02-12 | 1,270.00 | 1,282.00 | 1,241.00 | 1,271.00 | 12,710.00 | 28,756 |
| 2026-02-11 | 1,305.00 | 1,310.00 | 1,250.00 | 1,265.00 | 12,650.00 | 32,115 |
| 2026-02-10 | 1,283.00 | 1,335.00 | 1,279.00 | 1,305.00 | 13,050.00 | 57,955 |
| 2026-02-09 | 1,225.00 | 1,288.00 | 1,225.00 | 1,283.00 | 12,830.00 | 78,636 |
| 2026-02-06 | 1,204.00 | 1,208.00 | 1,171.00 | 1,202.00 | 12,020.00 | 19,968 |
| 2026-02-05 | 1,218.00 | 1,224.00 | 1,196.00 | 1,204.00 | 12,040.00 | 32,192 |
| 2026-02-04 | 1,174.00 | 1,204.00 | 1,172.00 | 1,203.00 | 12,030.00 | 34,780 |
| 2026-02-03 | 1,172.00 | 1,181.00 | 1,167.00 | 1,176.00 | 11,760.00 | 34,819 |
| 2026-02-02 | 1,180.00 | 1,181.00 | 1,166.00 | 1,170.00 | 11,700.00 | 30,612 |
| 2026-01-30 | 1,190.00 | 1,193.00 | 1,167.00 | 1,180.00 | 11,800.00 | 59,264 |
| 2026-01-29 | 1,170.00 | 1,194.00 | 1,167.00 | 1,190.00 | 11,900.00 | 179,987 |
| 2026-01-28 | 1,188.00 | 1,208.00 | 1,170.00 | 1,177.00 | 11,770.00 | 74,198 |
| 2026-01-27 | 1,181.00 | 1,200.00 | 1,160.00 | 1,188.00 | 11,880.00 | 70,513 |
| 2026-01-26 | 1,175.00 | 1,189.00 | 1,159.00 | 1,181.00 | 11,810.00 | 51,910 |
| 2026-01-23 | 1,202.00 | 1,205.00 | 1,172.00 | 1,175.00 | 11,750.00 | 56,592 |
| 2026-01-22 | 1,171.00 | 1,296.00 | 1,163.00 | 1,202.00 | 12,020.00 | 117,989 |
| 2026-01-21 | 1,181.00 | 1,181.00 | 1,155.00 | 1,171.00 | 11,710.00 | 30,354 |
| 2026-01-20 | 1,169.00 | 1,188.00 | 1,150.00 | 1,182.00 | 11,820.00 | 21,194 |
| 2026-01-19 | 1,170.00 | 1,170.00 | 1,135.00 | 1,169.00 | 11,690.00 | 66,609 |
| 2026-01-16 | 1,176.00 | 1,191.00 | 1,135.00 | 1,170.00 | 11,700.00 | 70,500 |
| 2026-01-15 | 1,172.00 | 1,179.00 | 1,153.00 | 1,176.00 | 11,760.00 | 36,607 |
| 2026-01-14 | 1,174.00 | 1,182.00 | 1,159.00 | 1,172.00 | 11,720.00 | 28,934 |
| 2026-01-13 | 1,187.00 | 1,187.00 | 1,156.00 | 1,174.00 | 11,740.00 | 50,472 |
| 2026-01-12 | 1,193.00 | 1,205.00 | 1,175.00 | 1,187.00 | 11,870.00 | 29,500 |
| 2026-01-09 | 1,193.00 | 1,211.00 | 1,175.00 | 1,193.00 | 11,930.00 | 25,419 |
| 2026-01-08 | 1,183.00 | 1,240.00 | 1,136.00 | 1,193.00 | 11,930.00 | 82,740 |
| 2026-01-07 | 1,232.00 | 1,285.00 | 1,145.00 | 1,150.00 | 11,500.00 | 49,295 |
| 2026-01-06 | 1,162.00 | 1,263.00 | 1,142.00 | 1,232.00 | 12,320.00 | 72,520 |
| 2026-01-05 | 1,250.00 | 1,250.00 | 1,170.00 | 1,170.00 | 11,700.00 | 75,271 |
| 2026-01-02 | 1,256.00 | 1,275.00 | 1,244.00 | 1,250.00 | 12,500.00 | 25,160 |
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.