Uni Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 1,375.00 | 1,412.00 | 1,375.00 | 1,398.00 | 13,980.00 | 20,676 |
| 2025-04-04 | 1,382.00 | 1,401.00 | 1,374.00 | 1,383.00 | 13,830.00 | 8,524 |
| 2025-04-03 | 1,370.00 | 1,425.00 | 1,365.00 | 1,397.00 | 13,970.00 | 11,129 |
| 2025-04-02 | 1,381.00 | 1,416.00 | 1,366.00 | 1,371.00 | 13,710.00 | 6,735 |
| 2025-04-01 | 1,396.00 | 1,399.00 | 1,354.00 | 1,383.00 | 13,830.00 | 12,758 |
| 2025-03-31 | 1,314.00 | 1,445.00 | 1,286.00 | 1,396.00 | 13,960.00 | 41,499 |
| 2025-03-28 | 1,346.00 | 1,369.00 | 1,309.00 | 1,314.00 | 13,140.00 | 13,131 |
| 2025-03-27 | 1,376.00 | 1,423.00 | 1,350.00 | 1,350.00 | 13,500.00 | 7,730 |
| 2025-03-26 | 1,430.00 | 1,430.00 | 1,382.00 | 1,391.00 | 13,910.00 | 9,672 |
| 2025-03-25 | 1,380.00 | 1,480.00 | 1,380.00 | 1,396.00 | 13,960.00 | 16,986 |
| 2025-03-24 | 1,404.00 | 1,449.00 | 1,381.00 | 1,396.00 | 13,960.00 | 10,739 |
| 2025-03-21 | 1,500.00 | 1,510.00 | 1,381.00 | 1,416.00 | 14,160.00 | 46,970 |
| 2025-03-20 | 1,299.00 | 1,444.00 | 1,274.00 | 1,444.00 | 14,440.00 | 74,127 |
| 2025-03-19 | 1,296.00 | 1,306.00 | 1,275.00 | 1,296.00 | 12,960.00 | 2,672 |
| 2025-03-18 | 1,296.00 | 1,302.00 | 1,287.00 | 1,296.00 | 12,960.00 | 8,427 |
| 2025-03-17 | 1,324.00 | 1,325.00 | 1,294.00 | 1,296.00 | 12,960.00 | 9,272 |
| 2025-03-14 | 1,303.00 | 1,315.00 | 1,285.00 | 1,300.00 | 13,000.00 | 4,306 |
| 2025-03-13 | 1,312.00 | 1,331.00 | 1,296.00 | 1,303.00 | 13,030.00 | 14,625 |
| 2025-03-12 | 1,318.00 | 1,333.00 | 1,307.00 | 1,312.00 | 13,120.00 | 2,928 |
| 2025-03-11 | 1,291.00 | 1,317.00 | 1,245.00 | 1,306.00 | 13,060.00 | 22,722 |
| 2025-03-10 | 1,285.00 | 1,309.00 | 1,256.00 | 1,292.00 | 12,920.00 | 32,598 |
| 2025-03-07 | 1,311.00 | 1,325.00 | 1,298.00 | 1,305.00 | 13,050.00 | 8,066 |
| 2025-03-06 | 1,343.00 | 1,349.00 | 1,305.00 | 1,324.00 | 13,240.00 | 4,815 |
| 2025-03-05 | 1,326.00 | 1,357.00 | 1,308.00 | 1,324.00 | 13,240.00 | 5,296 |
| 2025-03-04 | 1,301.00 | 1,367.00 | 1,301.00 | 1,337.00 | 13,370.00 | 8,022 |
| 2025-02-28 | 1,347.00 | 1,363.00 | 1,307.00 | 1,313.00 | 13,130.00 | 15,515 |
| 2025-02-27 | 1,387.00 | 1,387.00 | 1,268.00 | 1,343.00 | 13,430.00 | 44,240 |
| 2025-02-26 | 1,416.00 | 1,466.00 | 1,339.00 | 1,362.00 | 13,620.00 | 38,384 |
| 2025-02-25 | 1,425.00 | 1,450.00 | 1,400.00 | 1,431.00 | 14,310.00 | 18,222 |
| 2025-02-24 | 1,482.00 | 1,486.00 | 1,412.00 | 1,442.00 | 14,420.00 | 13,833 |
| 2025-02-21 | 1,450.00 | 1,498.00 | 1,450.00 | 1,486.00 | 14,860.00 | 13,969 |
| 2025-02-20 | 1,438.00 | 1,499.00 | 1,410.00 | 1,454.00 | 14,540.00 | 32,611 |
| 2025-02-19 | 1,374.00 | 1,438.00 | 1,350.00 | 1,438.00 | 14,380.00 | 28,229 |
| 2025-02-18 | 1,326.00 | 1,369.00 | 1,310.00 | 1,368.00 | 13,680.00 | 10,661 |
| 2025-02-17 | 1,400.00 | 1,400.00 | 1,289.00 | 1,326.00 | 13,260.00 | 37,064 |
| 2025-02-14 | 1,274.00 | 1,294.00 | 1,260.00 | 1,285.00 | 12,850.00 | 14,512 |
| 2025-02-13 | 1,308.00 | 1,318.00 | 1,240.00 | 1,285.00 | 12,850.00 | 19,554 |
| 2025-02-12 | 1,308.00 | 1,350.00 | 1,282.00 | 1,307.00 | 13,070.00 | 12,444 |
| 2025-02-11 | 1,314.00 | 1,329.00 | 1,306.00 | 1,308.00 | 13,080.00 | 7,113 |
| 2025-02-10 | 1,311.00 | 1,346.00 | 1,200.00 | 1,314.00 | 13,140.00 | 58,042 |
| 2025-02-07 | 1,350.00 | 1,433.00 | 1,341.00 | 1,357.00 | 13,570.00 | 34,501 |
| 2025-02-06 | 1,323.00 | 1,424.00 | 1,323.00 | 1,346.00 | 13,460.00 | 24,873 |
| 2025-02-05 | 1,328.00 | 1,328.00 | 1,312.00 | 1,323.00 | 13,230.00 | 6,023 |
| 2025-02-04 | 1,360.00 | 1,365.00 | 1,301.00 | 1,328.00 | 13,280.00 | 13,240 |
| 2025-02-03 | 1,350.00 | 1,366.00 | 1,290.00 | 1,365.00 | 13,650.00 | 21,404 |
| 2025-01-31 | 1,380.00 | 1,383.00 | 1,344.00 | 1,365.00 | 13,650.00 | 4,343 |
| 2025-01-24 | 1,375.00 | 1,399.00 | 1,340.00 | 1,384.00 | 13,840.00 | 5,244 |
| 2025-01-23 | 1,371.00 | 1,389.00 | 1,341.00 | 1,384.00 | 13,840.00 | 13,143 |
| 2025-01-22 | 1,394.00 | 1,429.00 | 1,325.00 | 1,383.00 | 13,830.00 | 53,009 |
| 2025-01-21 | 1,408.00 | 1,437.00 | 1,399.00 | 1,404.00 | 14,040.00 | 19,459 |
| 2025-01-20 | 1,453.00 | 1,459.00 | 1,422.00 | 1,446.00 | 14,460.00 | 13,808 |
| 2025-01-17 | 1,452.00 | 1,455.00 | 1,399.00 | 1,453.00 | 14,530.00 | 12,253 |
| 2025-01-16 | 1,455.00 | 1,459.00 | 1,442.00 | 1,453.00 | 14,530.00 | 10,764 |
| 2025-01-15 | 1,454.00 | 1,466.00 | 1,440.00 | 1,453.00 | 14,530.00 | 8,508 |
| 2025-01-14 | 1,457.00 | 1,465.00 | 1,430.00 | 1,454.00 | 14,540.00 | 8,422 |
| 2025-01-13 | 1,460.00 | 1,477.00 | 1,452.00 | 1,457.00 | 14,570.00 | 4,725 |
| 2025-01-10 | 1,452.00 | 1,474.00 | 1,443.00 | 1,460.00 | 14,600.00 | 4,501 |
| 2025-01-09 | 1,495.00 | 1,495.00 | 1,445.00 | 1,460.00 | 14,600.00 | 5,576 |
| 2025-01-08 | 1,468.00 | 1,478.00 | 1,445.00 | 1,468.00 | 14,680.00 | 20,484 |
| 2025-01-07 | 1,453.00 | 1,479.00 | 1,453.00 | 1,468.00 | 14,680.00 | 14,425 |
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.