Uni Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 1,403.00 | 1,439.00 | 1,403.00 | 1,434.00 | 14,340.00 | 7,707 |
| 2024-10-07 | 1,457.00 | 1,457.00 | 1,409.00 | 1,420.00 | 14,200.00 | 8,342 |
| 2024-10-04 | 1,380.00 | 1,600.00 | 1,380.00 | 1,440.00 | 14,400.00 | 82,797 |
| 2024-10-02 | 1,360.00 | 1,408.00 | 1,332.00 | 1,379.00 | 13,790.00 | 11,089 |
| 2024-09-30 | 1,378.00 | 1,384.00 | 1,330.00 | 1,360.00 | 13,600.00 | 7,979 |
| 2024-09-27 | 1,385.00 | 1,411.00 | 1,365.00 | 1,378.00 | 13,780.00 | 15,317 |
| 2024-09-26 | 1,356.00 | 1,399.00 | 1,331.00 | 1,385.00 | 13,850.00 | 14,744 |
| 2024-09-25 | 1,335.00 | 1,400.00 | 1,335.00 | 1,356.00 | 13,560.00 | 13,069 |
| 2024-09-24 | 1,341.00 | 1,409.00 | 1,340.00 | 1,354.00 | 13,540.00 | 26,222 |
| 2024-09-23 | 1,330.00 | 1,670.00 | 1,330.00 | 1,353.00 | 13,530.00 | 427,228 |
| 2024-09-20 | 1,325.00 | 1,341.00 | 1,313.00 | 1,325.00 | 13,250.00 | 8,966 |
| 2024-09-19 | 1,321.00 | 1,348.00 | 1,285.00 | 1,325.00 | 13,250.00 | 12,845 |
| 2024-09-13 | 1,344.00 | 1,349.00 | 1,309.00 | 1,321.00 | 13,210.00 | 7,650 |
| 2024-09-12 | 1,285.00 | 1,350.00 | 1,249.00 | 1,348.00 | 13,480.00 | 20,576 |
| 2024-09-11 | 1,233.00 | 1,261.00 | 1,215.00 | 1,248.00 | 12,480.00 | 13,827 |
| 2024-09-10 | 1,214.00 | 1,251.00 | 1,209.00 | 1,233.00 | 12,330.00 | 31,103 |
| 2024-09-09 | 1,235.00 | 1,288.00 | 1,190.00 | 1,235.00 | 12,350.00 | 31,077 |
| 2024-09-06 | 1,340.00 | 1,373.00 | 1,235.00 | 1,235.00 | 12,350.00 | 12,693 |
| 2024-09-05 | 1,290.00 | 1,378.00 | 1,290.00 | 1,326.00 | 13,260.00 | 16,259 |
| 2024-09-04 | 1,240.00 | 1,344.00 | 1,240.00 | 1,290.00 | 12,900.00 | 36,277 |
| 2024-09-03 | 1,411.00 | 1,480.00 | 1,208.00 | 1,315.00 | 13,150.00 | 180,017 |
| 2024-09-02 | 1,466.00 | 1,490.00 | 1,410.00 | 1,410.00 | 14,100.00 | 17,572 |
| 2024-08-30 | 1,540.00 | 1,540.00 | 1,470.00 | 1,474.00 | 14,740.00 | 4,766 |
| 2024-08-29 | 1,485.00 | 1,507.00 | 1,464.00 | 1,494.00 | 14,940.00 | 15,678 |
| 2024-08-28 | 1,489.00 | 1,510.00 | 1,479.00 | 1,500.00 | 15,000.00 | 19,532 |
| 2024-08-27 | 1,502.00 | 1,510.00 | 1,493.00 | 1,502.00 | 15,020.00 | 5,735 |
| 2024-08-26 | 1,579.00 | 1,579.00 | 1,498.00 | 1,502.00 | 15,020.00 | 12,681 |
| 2024-08-23 | 1,518.00 | 1,535.00 | 1,499.00 | 1,523.00 | 15,230.00 | 12,127 |
| 2024-08-22 | 1,517.00 | 1,529.00 | 1,499.00 | 1,518.00 | 15,180.00 | 10,817 |
| 2024-08-21 | 1,518.00 | 1,532.00 | 1,480.00 | 1,517.00 | 15,170.00 | 10,360 |
| 2024-08-20 | 1,539.00 | 1,539.00 | 1,480.00 | 1,521.00 | 15,210.00 | 14,949 |
| 2024-08-19 | 1,540.00 | 1,540.00 | 1,486.00 | 1,522.00 | 15,220.00 | 21,412 |
| 2024-08-16 | 1,534.00 | 1,553.00 | 1,511.00 | 1,526.00 | 15,260.00 | 6,271 |
| 2024-08-14 | 1,523.00 | 1,554.00 | 1,511.00 | 1,534.00 | 15,340.00 | 7,598 |
| 2024-08-12 | 1,556.00 | 1,580.00 | 1,481.00 | 1,524.00 | 15,240.00 | 13,650 |
| 2024-08-09 | 1,560.00 | 1,567.00 | 1,540.00 | 1,555.00 | 15,550.00 | 10,951 |
| 2024-08-08 | 1,600.00 | 1,648.00 | 1,555.00 | 1,560.00 | 15,600.00 | 16,104 |
| 2024-08-07 | 1,540.00 | 1,592.00 | 1,530.00 | 1,571.00 | 15,710.00 | 14,610 |
| 2024-08-06 | 1,510.00 | 1,599.00 | 1,510.00 | 1,520.00 | 15,200.00 | 24,293 |
| 2024-08-05 | 1,643.00 | 1,700.00 | 1,502.00 | 1,510.00 | 15,100.00 | 44,181 |
| 2024-08-02 | 1,680.00 | 1,688.00 | 1,581.00 | 1,610.00 | 16,100.00 | 26,256 |
| 2024-08-01 | 1,558.00 | 1,869.00 | 1,554.00 | 1,680.00 | 16,800.00 | 143,564 |
| 2024-07-31 | 1,586.00 | 1,600.00 | 1,540.00 | 1,558.00 | 15,580.00 | 8,504 |
| 2024-07-30 | 1,596.00 | 1,620.00 | 1,441.00 | 1,564.00 | 15,640.00 | 57,493 |
| 2024-07-29 | 1,600.00 | 1,623.00 | 1,530.00 | 1,600.00 | 16,000.00 | 14,416 |
| 2024-07-26 | 1,589.00 | 1,609.00 | 1,586.00 | 1,587.00 | 15,870.00 | 4,814 |
| 2024-07-25 | 1,587.00 | 1,598.00 | 1,580.00 | 1,589.00 | 15,890.00 | 6,151 |
| 2024-07-24 | 1,590.00 | 1,609.00 | 1,580.00 | 1,594.00 | 15,940.00 | 7,943 |
| 2024-07-23 | 1,590.00 | 1,611.00 | 1,584.00 | 1,589.00 | 15,890.00 | 5,375 |
| 2024-07-22 | 1,590.00 | 1,608.00 | 1,500.00 | 1,590.00 | 15,900.00 | 20,545 |
| 2024-07-19 | 1,590.00 | 1,618.00 | 1,590.00 | 1,595.00 | 15,950.00 | 7,867 |
| 2024-07-18 | 1,610.00 | 1,629.00 | 1,588.00 | 1,593.00 | 15,930.00 | 10,086 |
| 2024-07-17 | 1,610.00 | 1,635.00 | 1,606.00 | 1,624.00 | 16,240.00 | 6,402 |
| 2024-07-16 | 1,602.00 | 1,640.00 | 1,600.00 | 1,610.00 | 16,100.00 | 18,150 |
| 2024-07-12 | 1,659.00 | 1,690.00 | 1,639.00 | 1,655.00 | 16,550.00 | 17,545 |
| 2024-07-11 | 1,670.00 | 1,683.00 | 1,652.00 | 1,652.00 | 16,520.00 | 3,957 |
| 2024-07-10 | 1,670.00 | 1,698.00 | 1,660.00 | 1,670.00 | 16,700.00 | 7,032 |
| 2024-07-09 | 1,699.00 | 1,699.00 | 1,651.00 | 1,684.00 | 16,840.00 | 5,220 |
| 2024-07-08 | 1,694.00 | 1,750.00 | 1,646.00 | 1,658.00 | 16,580.00 | 22,022 |
| 2024-07-05 | 1,623.00 | 1,669.00 | 1,618.00 | 1,645.00 | 16,450.00 | 5,866 |
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.