Uni Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 1,471.00 | 1,488.00 | 1,459.00 | 1,472.00 | 14,720.00 | 6,480 |
| 2025-01-03 | 1,468.00 | 1,487.00 | 1,460.00 | 1,471.00 | 14,710.00 | 5,821 |
| 2025-01-02 | 1,489.00 | 1,500.00 | 1,451.00 | 1,468.00 | 14,680.00 | 12,424 |
| 2024-12-30 | 1,514.00 | 1,530.00 | 1,486.00 | 1,486.00 | 14,860.00 | 19,431 |
| 2024-12-27 | 1,518.00 | 1,552.00 | 1,490.00 | 1,520.00 | 15,200.00 | 76,783 |
| 2024-12-26 | 1,499.00 | 1,569.00 | 1,421.00 | 1,518.00 | 15,180.00 | 94,204 |
| 2024-12-24 | 1,516.00 | 1,516.00 | 1,494.00 | 1,499.00 | 14,990.00 | 8,997 |
| 2024-12-23 | 1,524.00 | 1,525.00 | 1,483.00 | 1,517.00 | 15,170.00 | 12,729 |
| 2024-12-20 | 1,621.00 | 1,650.00 | 1,491.00 | 1,496.00 | 14,960.00 | 58,698 |
| 2024-12-19 | 1,481.00 | 1,653.00 | 1,481.00 | 1,621.00 | 16,210.00 | 120,379 |
| 2024-12-18 | 1,501.00 | 1,537.00 | 1,405.00 | 1,489.00 | 14,890.00 | 26,434 |
| 2024-12-17 | 1,488.00 | 1,553.00 | 1,485.00 | 1,501.00 | 15,010.00 | 13,065 |
| 2024-12-16 | 1,510.00 | 1,512.00 | 1,451.00 | 1,499.00 | 14,990.00 | 13,555 |
| 2024-12-13 | 1,566.00 | 1,566.00 | 1,470.00 | 1,506.00 | 15,060.00 | 55,866 |
| 2024-12-12 | 1,507.00 | 1,584.00 | 1,486.00 | 1,500.00 | 15,000.00 | 26,773 |
| 2024-12-11 | 1,550.00 | 1,594.00 | 1,510.00 | 1,522.00 | 15,220.00 | 18,822 |
| 2024-12-10 | 1,447.00 | 1,549.00 | 1,436.00 | 1,515.00 | 15,150.00 | 8,043 |
| 2024-12-09 | 1,492.00 | 1,492.00 | 1,427.00 | 1,447.00 | 14,470.00 | 19,554 |
| 2024-12-06 | 1,510.00 | 1,510.00 | 1,450.00 | 1,492.00 | 14,920.00 | 8,850 |
| 2024-12-05 | 1,540.00 | 1,557.00 | 1,480.00 | 1,485.00 | 14,850.00 | 13,053 |
| 2024-12-04 | 1,498.00 | 1,535.00 | 1,455.00 | 1,525.00 | 15,250.00 | 30,596 |
| 2024-12-03 | 1,778.00 | 1,782.00 | 1,492.00 | 1,501.00 | 15,010.00 | 93,511 |
| 2024-12-02 | 1,772.00 | 1,800.00 | 1,690.00 | 1,755.00 | 17,550.00 | 54,983 |
| 2024-11-29 | 1,702.00 | 1,780.00 | 1,671.00 | 1,769.00 | 17,690.00 | 102,034 |
| 2024-11-28 | 1,582.00 | 1,745.00 | 1,582.00 | 1,732.00 | 17,320.00 | 173,022 |
| 2024-11-27 | 1,510.00 | 1,630.00 | 1,475.00 | 1,586.00 | 15,860.00 | 44,750 |
| 2024-11-26 | 1,527.00 | 1,549.00 | 1,502.00 | 1,510.00 | 15,100.00 | 11,422 |
| 2024-11-25 | 1,527.00 | 1,549.00 | 1,520.00 | 1,527.00 | 15,270.00 | 6,364 |
| 2024-11-22 | 1,495.00 | 1,537.00 | 1,495.00 | 1,531.00 | 15,310.00 | 21,475 |
| 2024-11-21 | 1,455.00 | 1,520.00 | 1,453.00 | 1,493.00 | 14,930.00 | 12,205 |
| 2024-11-20 | 1,478.00 | 1,554.00 | 1,448.00 | 1,455.00 | 14,550.00 | 26,686 |
| 2024-11-19 | 1,442.00 | 1,476.00 | 1,441.00 | 1,451.00 | 14,510.00 | 4,792 |
| 2024-11-18 | 1,430.00 | 1,498.00 | 1,355.00 | 1,444.00 | 14,440.00 | 15,652 |
| 2024-11-15 | 1,429.00 | 1,457.00 | 1,402.00 | 1,429.00 | 14,290.00 | 6,246 |
| 2024-11-14 | 1,427.00 | 1,466.00 | 1,381.00 | 1,427.00 | 14,270.00 | 6,059 |
| 2024-11-13 | 1,427.00 | 1,440.00 | 1,402.00 | 1,427.00 | 14,270.00 | 11,290 |
| 2024-11-12 | 1,499.00 | 1,499.00 | 1,420.00 | 1,427.00 | 14,270.00 | 6,530 |
| 2024-11-11 | 1,472.00 | 1,497.00 | 1,421.00 | 1,470.00 | 14,700.00 | 15,700 |
| 2024-11-08 | 1,485.00 | 1,500.00 | 1,400.00 | 1,472.00 | 14,720.00 | 5,510 |
| 2024-11-07 | 1,502.00 | 1,529.00 | 1,480.00 | 1,500.00 | 15,000.00 | 6,186 |
| 2024-11-06 | 1,568.00 | 1,568.00 | 1,463.00 | 1,502.00 | 15,020.00 | 10,988 |
| 2024-11-05 | 1,547.00 | 1,547.00 | 1,504.00 | 1,504.00 | 15,040.00 | 4,527 |
| 2024-11-04 | 1,507.00 | 1,522.00 | 1,500.00 | 1,505.00 | 15,050.00 | 4,517 |
| 2024-11-01 | 1,528.00 | 1,550.00 | 1,512.00 | 1,523.00 | 15,230.00 | 6,010 |
| 2024-10-31 | 1,494.00 | 1,594.00 | 1,491.00 | 1,551.00 | 15,510.00 | 28,487 |
| 2024-10-30 | 1,494.00 | 1,509.00 | 1,485.00 | 1,491.00 | 14,910.00 | 10,282 |
| 2024-10-29 | 1,528.00 | 1,547.00 | 1,482.00 | 1,494.00 | 14,940.00 | 29,981 |
| 2024-10-28 | 1,540.00 | 1,722.00 | 1,503.00 | 1,541.00 | 15,410.00 | 271,770 |
| 2024-10-25 | 1,543.00 | 1,550.00 | 1,523.00 | 1,540.00 | 15,400.00 | 6,749 |
| 2024-10-24 | 1,538.00 | 1,547.00 | 1,512.00 | 1,543.00 | 15,430.00 | 6,357 |
| 2024-10-23 | 1,532.00 | 1,548.00 | 1,512.00 | 1,538.00 | 15,380.00 | 7,917 |
| 2024-10-22 | 1,524.00 | 1,544.00 | 1,504.00 | 1,532.00 | 15,320.00 | 10,379 |
| 2024-10-21 | 1,588.00 | 1,589.00 | 1,515.00 | 1,520.00 | 15,200.00 | 11,813 |
| 2024-10-18 | 1,597.00 | 1,619.00 | 1,560.00 | 1,587.00 | 15,870.00 | 9,643 |
| 2024-10-17 | 1,647.00 | 1,660.00 | 1,510.00 | 1,597.00 | 15,970.00 | 36,180 |
| 2024-10-16 | 1,542.00 | 1,677.00 | 1,540.00 | 1,660.00 | 16,600.00 | 57,874 |
| 2024-10-15 | 1,558.00 | 1,558.00 | 1,495.00 | 1,541.00 | 15,410.00 | 13,700 |
| 2024-10-14 | 1,560.00 | 1,563.00 | 1,501.00 | 1,530.00 | 15,300.00 | 9,749 |
| 2024-10-11 | 1,520.00 | 1,548.00 | 1,510.00 | 1,545.00 | 15,450.00 | 10,668 |
| 2024-10-10 | 1,434.00 | 1,577.00 | 1,417.00 | 1,519.00 | 15,190.00 | 49,640 |
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.