Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 011330.KO stock page

Uni Chem historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-166,060.006,500.005,740.005,840.005,840.001,028,706
2026-10-156,380.006,980.005,790.006,110.006,110.002,390,498
2026-10-145,000.006,370.004,950.006,370.006,370.001,433,258
2026-10-134,910.005,220.004,540.004,900.004,900.001,020,230
2026-10-124,395.005,680.004,345.005,000.005,000.003,738,706
2026-10-084,220.004,400.004,180.004,380.004,380.0088,187
2026-10-074,250.004,420.004,125.004,215.004,215.0090,634
2026-10-064,250.004,350.004,110.004,175.004,175.0086,599
2026-10-024,035.004,230.003,960.004,195.004,195.0094,765
2026-10-014,000.004,000.003,870.004,000.004,000.0048,164
2026-09-304,055.004,055.003,905.003,935.003,935.0054,474
2026-09-294,050.004,100.003,950.004,015.004,015.0049,646
2026-09-284,200.004,200.004,030.004,055.004,055.0058,710
2026-09-234,280.004,280.004,050.004,080.004,080.0077,896
2026-09-224,070.005,140.004,070.004,280.004,280.00921,778
2026-09-214,175.004,235.003,985.004,065.004,065.0073,929
2026-09-184,225.004,255.004,025.004,120.004,120.0049,032
2026-09-174,300.004,320.004,120.004,165.004,165.0049,474
2026-09-164,245.004,470.004,205.004,300.004,300.0059,132
2026-09-154,160.004,350.004,155.004,245.004,245.0066,261
2026-09-144,310.004,395.004,115.004,160.004,160.00108,353
2026-09-114,410.004,595.004,320.004,320.004,320.0060,991
2026-09-104,260.004,450.004,180.004,390.004,390.0097,401
2026-09-094,380.004,400.004,225.004,290.004,290.0048,404
2026-09-084,335.004,455.004,285.004,370.004,370.0059,664
2026-09-074,430.004,485.004,310.004,360.004,360.0041,400
2026-09-044,510.004,580.004,430.004,480.004,480.0054,066
2026-09-034,320.004,550.004,270.004,510.004,510.00105,985
2026-09-024,395.004,465.004,300.004,360.004,360.0073,109
2026-09-014,415.004,520.004,320.004,430.004,430.0070,050
2026-08-314,305.004,450.004,280.004,410.004,410.0064,568
2026-08-284,295.004,490.004,240.004,305.004,305.00149,106
2026-08-274,670.004,685.004,205.004,305.004,305.00229,764
2026-08-264,825.004,900.004,645.004,670.004,670.00105,801
2026-08-254,825.004,985.004,555.004,835.004,835.00126,149
2026-08-245,100.005,100.004,750.004,750.004,750.00151,614
2026-08-215,070.005,220.004,910.005,050.005,050.00127,660
2026-08-205,200.005,200.005,040.005,070.005,070.00130,137
2026-08-194,850.005,300.004,785.005,200.005,200.00371,148
2026-08-185,020.005,190.004,870.004,980.004,980.00308,837
2026-08-144,860.005,100.004,805.004,865.004,865.00289,597
2026-08-135,140.005,650.004,820.004,855.004,855.001,072,465
2026-08-125,030.006,320.004,660.005,260.005,260.002,597,638
2026-08-115,660.005,840.004,975.005,180.005,180.00818,195
2026-08-107,680.007,680.005,380.005,750.005,750.004,920,578
2026-08-075,910.005,910.005,910.005,910.005,910.0064,568
2026-08-064,550.004,550.004,550.004,550.004,550.0060,138
2026-08-053,455.003,585.003,400.003,500.003,500.0043,970
2026-08-043,260.003,475.003,240.003,450.003,450.0041,048
2026-08-033,420.003,430.003,260.003,260.003,260.0027,593
2026-07-313,865.003,865.003,350.003,400.003,400.0079,603
2026-07-304,020.004,020.003,520.003,615.003,615.0058,777
2026-07-293,975.003,975.003,455.003,660.003,660.0068,566
2026-07-283,985.004,155.003,800.003,995.003,995.0036,157
2026-07-273,800.004,090.003,800.004,065.004,065.0055,408
2026-07-243,835.004,025.003,460.003,915.003,915.00144,218
2026-07-234,095.004,135.004,005.004,045.004,045.0027,477
2026-07-224,050.004,250.004,010.004,015.004,015.0028,986
2026-07-213,740.004,160.003,740.004,005.004,005.0041,288
2026-07-203,950.003,950.003,825.003,880.003,880.0025,380
Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-2820.0000 KRW
2021-12-2930.0000 KRW
2021-09-292.5000 KRW
2020-12-2925.0000 KRW
2020-09-2825.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.