Uni Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 1,484.00 | 1,523.00 | 1,451.00 | 1,515.00 | 15,150.00 | 24,673 |
| 2025-09-29 | 1,486.00 | 1,524.00 | 1,473.00 | 1,496.00 | 14,960.00 | 50,262 |
| 2025-09-26 | 1,538.00 | 1,540.00 | 1,474.00 | 1,501.00 | 15,010.00 | 39,616 |
| 2025-09-25 | 1,558.00 | 1,558.00 | 1,511.00 | 1,538.00 | 15,380.00 | 9,844 |
| 2025-09-24 | 1,559.00 | 1,566.00 | 1,510.00 | 1,543.00 | 15,430.00 | 20,008 |
| 2025-09-23 | 1,537.00 | 1,570.00 | 1,483.00 | 1,552.00 | 15,520.00 | 24,424 |
| 2025-09-22 | 1,538.00 | 1,570.00 | 1,526.00 | 1,541.00 | 15,410.00 | 12,830 |
| 2025-09-19 | 1,536.00 | 1,545.00 | 1,522.00 | 1,536.00 | 15,360.00 | 8,873 |
| 2025-09-18 | 1,580.00 | 1,580.00 | 1,535.00 | 1,536.00 | 15,360.00 | 17,037 |
| 2025-09-17 | 1,540.00 | 1,596.00 | 1,530.00 | 1,557.00 | 15,570.00 | 19,241 |
| 2025-09-16 | 1,528.00 | 1,541.00 | 1,500.00 | 1,536.00 | 15,360.00 | 26,482 |
| 2025-09-15 | 1,680.00 | 1,691.00 | 1,497.00 | 1,541.00 | 15,410.00 | 98,489 |
| 2025-09-12 | 1,530.00 | 1,572.00 | 1,525.00 | 1,572.00 | 15,720.00 | 23,630 |
| 2025-09-11 | 1,605.00 | 1,605.00 | 1,530.00 | 1,545.00 | 15,450.00 | 41,004 |
| 2025-09-10 | 1,599.00 | 1,615.00 | 1,571.00 | 1,580.00 | 15,800.00 | 23,125 |
| 2025-09-09 | 1,639.00 | 1,749.00 | 1,568.00 | 1,599.00 | 15,990.00 | 70,787 |
| 2025-09-08 | 1,618.00 | 1,639.00 | 1,590.00 | 1,639.00 | 16,390.00 | 15,687 |
| 2025-09-05 | 1,625.00 | 1,653.00 | 1,602.00 | 1,618.00 | 16,180.00 | 14,454 |
| 2025-09-04 | 1,620.00 | 1,654.00 | 1,601.00 | 1,628.00 | 16,280.00 | 11,409 |
| 2025-09-03 | 1,600.00 | 1,636.00 | 1,584.00 | 1,623.00 | 16,230.00 | 10,440 |
| 2025-09-02 | 1,603.00 | 1,620.00 | 1,573.00 | 1,601.00 | 16,010.00 | 23,053 |
| 2025-09-01 | 1,639.00 | 1,640.00 | 1,585.00 | 1,604.00 | 16,040.00 | 17,352 |
| 2025-08-29 | 1,692.00 | 1,692.00 | 1,623.00 | 1,639.00 | 16,390.00 | 19,977 |
| 2025-08-28 | 1,649.00 | 1,669.00 | 1,608.00 | 1,649.00 | 16,490.00 | 5,746 |
| 2025-08-27 | 1,643.00 | 1,701.00 | 1,608.00 | 1,649.00 | 16,490.00 | 30,230 |
| 2025-08-26 | 1,743.00 | 1,743.00 | 1,642.00 | 1,643.00 | 16,430.00 | 18,568 |
| 2025-08-25 | 1,675.00 | 1,704.00 | 1,638.00 | 1,655.00 | 16,550.00 | 26,746 |
| 2025-08-22 | 1,700.00 | 1,713.00 | 1,682.00 | 1,700.00 | 17,000.00 | 11,270 |
| 2025-08-21 | 1,700.00 | 1,720.00 | 1,673.00 | 1,700.00 | 17,000.00 | 18,178 |
| 2025-08-20 | 1,765.00 | 1,765.00 | 1,691.00 | 1,716.00 | 17,160.00 | 25,590 |
| 2025-08-19 | 1,745.00 | 1,795.00 | 1,675.00 | 1,758.00 | 17,580.00 | 32,287 |
| 2025-08-18 | 1,800.00 | 1,845.00 | 1,705.00 | 1,739.00 | 17,390.00 | 202,490 |
| 2025-08-14 | 1,780.00 | 1,820.00 | 1,757.00 | 1,780.00 | 17,800.00 | 31,386 |
| 2025-08-13 | 1,805.00 | 1,819.00 | 1,761.00 | 1,780.00 | 17,800.00 | 25,103 |
| 2025-08-12 | 1,877.00 | 1,889.00 | 1,786.00 | 1,805.00 | 18,050.00 | 55,004 |
| 2025-08-11 | 1,796.00 | 1,877.00 | 1,750.00 | 1,875.00 | 18,750.00 | 140,508 |
| 2025-08-08 | 1,754.00 | 1,799.00 | 1,715.00 | 1,792.00 | 17,920.00 | 27,766 |
| 2025-08-07 | 1,740.00 | 1,744.00 | 1,711.00 | 1,734.00 | 17,340.00 | 9,246 |
| 2025-08-06 | 1,744.00 | 1,748.00 | 1,701.00 | 1,738.00 | 17,380.00 | 7,752 |
| 2025-08-05 | 1,752.00 | 1,756.00 | 1,701.00 | 1,720.00 | 17,200.00 | 12,222 |
| 2025-08-04 | 1,704.00 | 1,723.00 | 1,681.00 | 1,714.00 | 17,140.00 | 8,518 |
| 2025-08-01 | 1,749.00 | 1,749.00 | 1,682.00 | 1,704.00 | 17,040.00 | 25,971 |
| 2025-07-31 | 1,690.00 | 1,766.00 | 1,690.00 | 1,739.00 | 17,390.00 | 18,877 |
| 2025-07-30 | 1,730.00 | 1,746.00 | 1,702.00 | 1,703.00 | 17,030.00 | 32,485 |
| 2025-07-29 | 1,678.00 | 1,718.00 | 1,656.00 | 1,717.00 | 17,170.00 | 27,618 |
| 2025-07-28 | 1,775.00 | 1,780.00 | 1,697.00 | 1,706.00 | 17,060.00 | 30,358 |
| 2025-07-25 | 1,841.00 | 1,891.00 | 1,735.00 | 1,777.00 | 17,770.00 | 71,670 |
| 2025-07-24 | 1,794.00 | 1,890.00 | 1,766.00 | 1,852.00 | 18,520.00 | 94,304 |
| 2025-07-23 | 1,800.00 | 1,875.00 | 1,730.00 | 1,794.00 | 17,940.00 | 236,246 |
| 2025-07-22 | 1,828.00 | 1,831.00 | 1,787.00 | 1,802.00 | 18,020.00 | 39,013 |
| 2025-07-21 | 1,802.00 | 1,830.00 | 1,750.00 | 1,814.00 | 18,140.00 | 105,056 |
| 2025-07-18 | 1,800.00 | 1,815.00 | 1,763.00 | 1,773.00 | 17,730.00 | 36,255 |
| 2025-07-17 | 1,712.00 | 1,823.00 | 1,692.00 | 1,799.00 | 17,990.00 | 178,045 |
| 2025-07-16 | 1,634.00 | 1,721.00 | 1,606.00 | 1,712.00 | 17,120.00 | 58,898 |
| 2025-07-15 | 1,660.00 | 1,675.00 | 1,596.00 | 1,635.00 | 16,350.00 | 77,205 |
| 2025-07-14 | 1,633.00 | 1,654.00 | 1,510.00 | 1,623.00 | 16,230.00 | 56,930 |
| 2025-07-11 | 1,619.00 | 1,649.00 | 1,565.00 | 1,613.00 | 16,130.00 | 50,857 |
| 2025-07-10 | 1,617.00 | 1,765.00 | 1,577.00 | 1,604.00 | 16,040.00 | 315,759 |
| 2025-07-09 | 1,609.00 | 1,668.00 | 1,580.00 | 1,617.00 | 16,170.00 | 149,649 |
| 2025-07-08 | 1,418.00 | 1,700.00 | 1,410.00 | 1,617.00 | 16,170.00 | 262,952 |
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.