Uni Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 1,256.00 | 1,275.00 | 1,244.00 | 1,250.00 | 12,500.00 | 25,160 |
| 2025-12-30 | 1,263.00 | 1,275.00 | 1,249.00 | 1,264.00 | 12,640.00 | 44,053 |
| 2025-12-29 | 1,294.00 | 1,294.00 | 1,255.00 | 1,263.00 | 12,630.00 | 44,202 |
| 2025-12-26 | 1,260.00 | 1,305.00 | 1,257.00 | 1,296.00 | 12,960.00 | 52,327 |
| 2025-12-24 | 1,285.00 | 1,285.00 | 1,257.00 | 1,259.00 | 12,590.00 | 30,809 |
| 2025-12-23 | 1,285.00 | 1,292.00 | 1,257.00 | 1,285.00 | 12,850.00 | 39,509 |
| 2025-12-22 | 1,251.00 | 1,305.00 | 1,235.00 | 1,285.00 | 12,850.00 | 68,353 |
| 2025-12-19 | 1,285.00 | 1,285.00 | 1,252.00 | 1,254.00 | 12,540.00 | 30,198 |
| 2025-12-18 | 1,285.00 | 1,285.00 | 1,264.00 | 1,284.00 | 12,840.00 | 27,462 |
| 2025-12-17 | 1,298.00 | 1,305.00 | 1,268.00 | 1,285.00 | 12,850.00 | 48,916 |
| 2025-12-16 | 1,305.00 | 1,305.00 | 1,274.00 | 1,285.00 | 12,850.00 | 27,447 |
| 2025-12-15 | 1,261.00 | 1,308.00 | 1,246.00 | 1,303.00 | 13,030.00 | 55,023 |
| 2025-12-12 | 1,285.00 | 1,285.00 | 1,256.00 | 1,260.00 | 12,600.00 | 41,170 |
| 2025-12-11 | 1,285.00 | 1,286.00 | 1,267.00 | 1,286.00 | 12,860.00 | 22,115 |
| 2025-12-10 | 1,288.00 | 1,300.00 | 1,262.00 | 1,286.00 | 12,860.00 | 21,274 |
| 2025-12-09 | 1,245.00 | 1,310.00 | 1,217.00 | 1,291.00 | 12,910.00 | 78,774 |
| 2025-12-08 | 1,278.00 | 1,287.00 | 1,256.00 | 1,257.00 | 12,570.00 | 41,670 |
| 2025-12-05 | 1,284.00 | 1,296.00 | 1,273.00 | 1,286.00 | 12,860.00 | 16,721 |
| 2025-12-04 | 1,312.00 | 1,312.00 | 1,272.00 | 1,284.00 | 12,840.00 | 35,638 |
| 2025-12-03 | 1,301.00 | 1,319.00 | 1,292.00 | 1,303.00 | 13,030.00 | 29,380 |
| 2025-12-02 | 1,329.00 | 1,329.00 | 1,296.00 | 1,309.00 | 13,090.00 | 26,103 |
| 2025-12-01 | 1,310.00 | 1,340.00 | 1,297.00 | 1,310.00 | 13,100.00 | 24,004 |
| 2025-11-28 | 1,307.00 | 1,320.00 | 1,287.00 | 1,320.00 | 13,200.00 | 25,935 |
| 2025-11-27 | 1,326.00 | 1,326.00 | 1,286.00 | 1,295.00 | 12,950.00 | 29,731 |
| 2025-11-26 | 1,298.00 | 1,325.00 | 1,273.00 | 1,320.00 | 13,200.00 | 44,236 |
| 2025-11-25 | 1,300.00 | 1,319.00 | 1,285.00 | 1,285.00 | 12,850.00 | 23,884 |
| 2025-11-24 | 1,361.00 | 1,363.00 | 1,283.00 | 1,307.00 | 13,070.00 | 66,914 |
| 2025-11-21 | 1,343.00 | 1,380.00 | 1,301.00 | 1,349.00 | 13,490.00 | 64,072 |
| 2025-11-20 | 1,327.00 | 1,373.00 | 1,280.00 | 1,350.00 | 13,500.00 | 88,279 |
| 2025-11-19 | 1,311.00 | 1,364.00 | 1,282.00 | 1,326.00 | 13,260.00 | 38,055 |
| 2025-11-18 | 1,225.00 | 1,366.00 | 1,223.00 | 1,311.00 | 13,110.00 | 181,578 |
| 2025-11-17 | 1,220.00 | 1,235.00 | 1,199.00 | 1,225.00 | 12,250.00 | 32,634 |
| 2025-11-14 | 1,227.00 | 1,239.00 | 1,211.00 | 1,223.00 | 12,230.00 | 12,619 |
| 2025-11-13 | 1,249.00 | 1,249.00 | 1,221.00 | 1,229.00 | 12,290.00 | 12,937 |
| 2025-11-12 | 1,240.00 | 1,268.00 | 1,226.00 | 1,249.00 | 12,490.00 | 17,197 |
| 2025-11-11 | 1,239.00 | 1,255.00 | 1,227.00 | 1,236.00 | 12,360.00 | 5,542 |
| 2025-11-10 | 1,270.00 | 1,270.00 | 1,199.00 | 1,238.00 | 12,380.00 | 59,639 |
| 2025-11-07 | 1,290.00 | 1,310.00 | 1,253.00 | 1,254.00 | 12,540.00 | 57,345 |
| 2025-11-06 | 1,307.00 | 1,319.00 | 1,280.00 | 1,290.00 | 12,900.00 | 34,121 |
| 2025-11-05 | 1,293.00 | 1,327.00 | 1,265.00 | 1,307.00 | 13,070.00 | 42,140 |
| 2025-11-04 | 1,319.00 | 1,340.00 | 1,287.00 | 1,293.00 | 12,930.00 | 24,284 |
| 2025-11-03 | 1,310.00 | 1,321.00 | 1,280.00 | 1,294.00 | 12,940.00 | 57,736 |
| 2025-10-31 | 1,303.00 | 1,323.00 | 1,293.00 | 1,309.00 | 13,090.00 | 16,537 |
| 2025-10-30 | 1,370.00 | 1,422.00 | 1,297.00 | 1,303.00 | 13,030.00 | 78,359 |
| 2025-10-29 | 1,360.00 | 1,362.00 | 1,295.00 | 1,350.00 | 13,500.00 | 63,396 |
| 2025-10-28 | 1,368.00 | 1,375.00 | 1,335.00 | 1,353.00 | 13,530.00 | 67,709 |
| 2025-10-27 | 1,370.00 | 1,397.00 | 1,347.00 | 1,358.00 | 13,580.00 | 37,434 |
| 2025-10-24 | 1,370.00 | 1,384.00 | 1,342.00 | 1,370.00 | 13,700.00 | 16,784 |
| 2025-10-23 | 1,359.00 | 1,368.00 | 1,346.00 | 1,355.00 | 13,550.00 | 12,020 |
| 2025-10-22 | 1,360.00 | 1,383.00 | 1,340.00 | 1,370.00 | 13,700.00 | 19,877 |
| 2025-10-21 | 1,363.00 | 1,399.00 | 1,354.00 | 1,368.00 | 13,680.00 | 29,876 |
| 2025-10-20 | 1,377.00 | 1,414.00 | 1,350.00 | 1,360.00 | 13,600.00 | 33,261 |
| 2025-10-17 | 1,371.00 | 1,419.00 | 1,329.00 | 1,377.00 | 13,770.00 | 41,124 |
| 2025-10-16 | 1,372.00 | 1,372.00 | 1,342.00 | 1,356.00 | 13,560.00 | 14,730 |
| 2025-10-15 | 1,375.00 | 1,384.00 | 1,355.00 | 1,359.00 | 13,590.00 | 19,070 |
| 2025-10-14 | 1,374.00 | 1,390.00 | 1,335.00 | 1,375.00 | 13,750.00 | 32,487 |
| 2025-10-13 | 1,400.00 | 1,400.00 | 1,304.00 | 1,374.00 | 13,740.00 | 53,576 |
| 2025-10-10 | 1,463.00 | 1,463.00 | 1,391.00 | 1,401.00 | 14,010.00 | 25,665 |
| 2025-10-02 | 1,470.00 | 1,490.00 | 1,439.00 | 1,463.00 | 14,630.00 | 34,365 |
| 2025-10-01 | 1,496.00 | 1,524.00 | 1,460.00 | 1,463.00 | 14,630.00 | 21,203 |
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.