Uni Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 1,409.00 | 1,500.00 | 1,361.00 | 1,418.00 | 14,180.00 | 227,499 |
| 2025-07-04 | 1,410.00 | 1,429.00 | 1,403.00 | 1,409.00 | 14,090.00 | 6,644 |
| 2025-07-03 | 1,400.00 | 1,418.00 | 1,398.00 | 1,410.00 | 14,100.00 | 11,350 |
| 2025-07-02 | 1,414.00 | 1,419.00 | 1,393.00 | 1,400.00 | 14,000.00 | 4,844 |
| 2025-07-01 | 1,417.00 | 1,425.00 | 1,406.00 | 1,420.00 | 14,200.00 | 9,331 |
| 2025-06-30 | 1,420.00 | 1,425.00 | 1,406.00 | 1,417.00 | 14,170.00 | 4,967 |
| 2025-06-27 | 1,403.00 | 1,488.00 | 1,395.00 | 1,418.00 | 14,180.00 | 16,524 |
| 2025-06-26 | 1,402.00 | 1,414.00 | 1,395.00 | 1,400.00 | 14,000.00 | 11,123 |
| 2025-06-25 | 1,410.00 | 1,437.00 | 1,401.00 | 1,410.00 | 14,100.00 | 22,760 |
| 2025-06-24 | 1,442.00 | 1,446.00 | 1,406.00 | 1,408.00 | 14,080.00 | 20,157 |
| 2025-06-23 | 1,440.00 | 1,517.00 | 1,410.00 | 1,443.00 | 14,430.00 | 29,466 |
| 2025-06-20 | 1,422.00 | 1,449.00 | 1,421.00 | 1,448.00 | 14,480.00 | 11,151 |
| 2025-06-19 | 1,487.00 | 1,494.00 | 1,420.00 | 1,420.00 | 14,200.00 | 48,960 |
| 2025-06-18 | 1,491.00 | 1,500.00 | 1,425.00 | 1,487.00 | 14,870.00 | 25,016 |
| 2025-06-17 | 1,443.00 | 1,521.00 | 1,430.00 | 1,482.00 | 14,820.00 | 62,699 |
| 2025-06-16 | 1,493.00 | 1,536.00 | 1,395.00 | 1,467.00 | 14,670.00 | 29,040 |
| 2025-06-13 | 1,551.00 | 1,551.00 | 1,479.00 | 1,493.00 | 14,930.00 | 20,628 |
| 2025-06-12 | 1,550.00 | 1,590.00 | 1,511.00 | 1,533.00 | 15,330.00 | 24,611 |
| 2025-06-11 | 1,490.00 | 1,597.00 | 1,481.00 | 1,550.00 | 15,500.00 | 27,935 |
| 2025-06-10 | 1,599.00 | 1,599.00 | 1,490.00 | 1,490.00 | 14,900.00 | 26,543 |
| 2025-06-09 | 1,560.00 | 1,578.00 | 1,510.00 | 1,538.00 | 15,380.00 | 18,623 |
| 2025-06-05 | 1,515.00 | 1,542.00 | 1,505.00 | 1,519.00 | 15,190.00 | 17,152 |
| 2025-06-04 | 1,531.00 | 1,572.00 | 1,513.00 | 1,514.00 | 15,140.00 | 18,822 |
| 2025-06-02 | 1,555.00 | 1,614.00 | 1,555.00 | 1,569.00 | 15,690.00 | 20,170 |
| 2025-05-30 | 1,591.00 | 1,629.00 | 1,565.00 | 1,600.00 | 16,000.00 | 20,293 |
| 2025-05-29 | 1,560.00 | 1,639.00 | 1,556.00 | 1,599.00 | 15,990.00 | 29,595 |
| 2025-05-28 | 1,535.00 | 1,552.00 | 1,515.00 | 1,545.00 | 15,450.00 | 22,112 |
| 2025-05-27 | 1,518.00 | 1,630.00 | 1,510.00 | 1,540.00 | 15,400.00 | 45,022 |
| 2025-05-26 | 1,505.00 | 1,729.00 | 1,505.00 | 1,524.00 | 15,240.00 | 198,116 |
| 2025-05-23 | 1,493.00 | 1,510.00 | 1,462.00 | 1,465.00 | 14,650.00 | 15,843 |
| 2025-05-22 | 1,540.00 | 1,550.00 | 1,464.00 | 1,492.00 | 14,920.00 | 11,360 |
| 2025-05-21 | 1,525.00 | 1,610.00 | 1,507.00 | 1,540.00 | 15,400.00 | 17,284 |
| 2025-05-20 | 1,693.00 | 1,693.00 | 1,522.00 | 1,535.00 | 15,350.00 | 27,517 |
| 2025-05-19 | 1,590.00 | 1,594.00 | 1,521.00 | 1,548.00 | 15,480.00 | 21,749 |
| 2025-05-16 | 1,648.00 | 1,655.00 | 1,578.00 | 1,585.00 | 15,850.00 | 9,861 |
| 2025-05-15 | 1,694.00 | 1,694.00 | 1,625.00 | 1,649.00 | 16,490.00 | 14,913 |
| 2025-05-14 | 1,750.00 | 1,750.00 | 1,684.00 | 1,694.00 | 16,940.00 | 12,885 |
| 2025-05-13 | 1,655.00 | 1,750.00 | 1,647.00 | 1,749.00 | 17,490.00 | 23,561 |
| 2025-05-12 | 1,648.00 | 1,663.00 | 1,631.00 | 1,655.00 | 16,550.00 | 16,710 |
| 2025-05-09 | 1,652.00 | 1,697.00 | 1,610.00 | 1,647.00 | 16,470.00 | 7,231 |
| 2025-05-08 | 1,691.00 | 1,748.00 | 1,632.00 | 1,662.00 | 16,620.00 | 24,816 |
| 2025-05-07 | 1,650.00 | 1,692.00 | 1,633.00 | 1,688.00 | 16,880.00 | 22,943 |
| 2025-05-02 | 1,640.00 | 1,694.00 | 1,637.00 | 1,653.00 | 16,530.00 | 15,824 |
| 2025-04-30 | 1,634.00 | 1,700.00 | 1,631.00 | 1,637.00 | 16,370.00 | 10,861 |
| 2025-04-29 | 1,586.00 | 1,700.00 | 1,575.00 | 1,650.00 | 16,500.00 | 18,737 |
| 2025-04-28 | 1,670.00 | 1,690.00 | 1,601.00 | 1,601.00 | 16,010.00 | 24,364 |
| 2025-04-25 | 1,698.00 | 1,698.00 | 1,658.00 | 1,672.00 | 16,720.00 | 17,747 |
| 2025-04-24 | 1,701.00 | 1,720.00 | 1,670.00 | 1,679.00 | 16,790.00 | 25,325 |
| 2025-04-23 | 1,776.00 | 1,777.00 | 1,701.00 | 1,701.00 | 17,010.00 | 28,223 |
| 2025-04-22 | 1,770.00 | 1,860.00 | 1,701.00 | 1,718.00 | 17,180.00 | 62,592 |
| 2025-04-21 | 1,730.00 | 1,823.00 | 1,730.00 | 1,754.00 | 17,540.00 | 68,272 |
| 2025-04-18 | 1,728.00 | 1,762.00 | 1,700.00 | 1,728.00 | 17,280.00 | 49,461 |
| 2025-04-17 | 1,730.00 | 1,745.00 | 1,664.00 | 1,728.00 | 17,280.00 | 39,858 |
| 2025-04-16 | 1,626.00 | 1,743.00 | 1,623.00 | 1,730.00 | 17,300.00 | 76,799 |
| 2025-04-15 | 1,575.00 | 1,627.00 | 1,565.00 | 1,626.00 | 16,260.00 | 44,757 |
| 2025-04-14 | 1,500.00 | 1,572.00 | 1,486.00 | 1,571.00 | 15,710.00 | 27,865 |
| 2025-04-11 | 1,421.00 | 1,515.00 | 1,419.00 | 1,500.00 | 15,000.00 | 52,890 |
| 2025-04-10 | 1,440.00 | 1,440.00 | 1,381.00 | 1,421.00 | 14,210.00 | 7,861 |
| 2025-04-09 | 1,405.00 | 1,439.00 | 1,381.00 | 1,381.00 | 13,810.00 | 11,184 |
| 2025-04-08 | 1,392.00 | 1,438.00 | 1,390.00 | 1,404.00 | 14,040.00 | 15,904 |
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.