Uni Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,060.00 | 6,500.00 | 5,740.00 | 5,840.00 | 5,840.00 | 1,028,706 |
| 2026-10-15 | 6,380.00 | 6,980.00 | 5,790.00 | 6,110.00 | 6,110.00 | 2,390,498 |
| 2026-10-14 | 5,000.00 | 6,370.00 | 4,950.00 | 6,370.00 | 6,370.00 | 1,433,258 |
| 2026-10-13 | 4,910.00 | 5,220.00 | 4,540.00 | 4,900.00 | 4,900.00 | 1,020,230 |
| 2026-10-12 | 4,395.00 | 5,680.00 | 4,345.00 | 5,000.00 | 5,000.00 | 3,738,706 |
| 2026-10-08 | 4,220.00 | 4,400.00 | 4,180.00 | 4,380.00 | 4,380.00 | 88,187 |
| 2026-10-07 | 4,250.00 | 4,420.00 | 4,125.00 | 4,215.00 | 4,215.00 | 90,634 |
| 2026-10-06 | 4,250.00 | 4,350.00 | 4,110.00 | 4,175.00 | 4,175.00 | 86,599 |
| 2026-10-02 | 4,035.00 | 4,230.00 | 3,960.00 | 4,195.00 | 4,195.00 | 94,765 |
| 2026-10-01 | 4,000.00 | 4,000.00 | 3,870.00 | 4,000.00 | 4,000.00 | 48,164 |
| 2026-09-30 | 4,055.00 | 4,055.00 | 3,905.00 | 3,935.00 | 3,935.00 | 54,474 |
| 2026-09-29 | 4,050.00 | 4,100.00 | 3,950.00 | 4,015.00 | 4,015.00 | 49,646 |
| 2026-09-28 | 4,200.00 | 4,200.00 | 4,030.00 | 4,055.00 | 4,055.00 | 58,710 |
| 2026-09-23 | 4,280.00 | 4,280.00 | 4,050.00 | 4,080.00 | 4,080.00 | 77,896 |
| 2026-09-22 | 4,070.00 | 5,140.00 | 4,070.00 | 4,280.00 | 4,280.00 | 921,778 |
| 2026-09-21 | 4,175.00 | 4,235.00 | 3,985.00 | 4,065.00 | 4,065.00 | 73,929 |
| 2026-09-18 | 4,225.00 | 4,255.00 | 4,025.00 | 4,120.00 | 4,120.00 | 49,032 |
| 2026-09-17 | 4,300.00 | 4,320.00 | 4,120.00 | 4,165.00 | 4,165.00 | 49,474 |
| 2026-09-16 | 4,245.00 | 4,470.00 | 4,205.00 | 4,300.00 | 4,300.00 | 59,132 |
| 2026-09-15 | 4,160.00 | 4,350.00 | 4,155.00 | 4,245.00 | 4,245.00 | 66,261 |
| 2026-09-14 | 4,310.00 | 4,395.00 | 4,115.00 | 4,160.00 | 4,160.00 | 108,353 |
| 2026-09-11 | 4,410.00 | 4,595.00 | 4,320.00 | 4,320.00 | 4,320.00 | 60,991 |
| 2026-09-10 | 4,260.00 | 4,450.00 | 4,180.00 | 4,390.00 | 4,390.00 | 97,401 |
| 2026-09-09 | 4,380.00 | 4,400.00 | 4,225.00 | 4,290.00 | 4,290.00 | 48,404 |
| 2026-09-08 | 4,335.00 | 4,455.00 | 4,285.00 | 4,370.00 | 4,370.00 | 59,664 |
| 2026-09-07 | 4,430.00 | 4,485.00 | 4,310.00 | 4,360.00 | 4,360.00 | 41,400 |
| 2026-09-04 | 4,510.00 | 4,580.00 | 4,430.00 | 4,480.00 | 4,480.00 | 54,066 |
| 2026-09-03 | 4,320.00 | 4,550.00 | 4,270.00 | 4,510.00 | 4,510.00 | 105,985 |
| 2026-09-02 | 4,395.00 | 4,465.00 | 4,300.00 | 4,360.00 | 4,360.00 | 73,109 |
| 2026-09-01 | 4,415.00 | 4,520.00 | 4,320.00 | 4,430.00 | 4,430.00 | 70,050 |
| 2026-08-31 | 4,305.00 | 4,450.00 | 4,280.00 | 4,410.00 | 4,410.00 | 64,568 |
| 2026-08-28 | 4,295.00 | 4,490.00 | 4,240.00 | 4,305.00 | 4,305.00 | 149,106 |
| 2026-08-27 | 4,670.00 | 4,685.00 | 4,205.00 | 4,305.00 | 4,305.00 | 229,764 |
| 2026-08-26 | 4,825.00 | 4,900.00 | 4,645.00 | 4,670.00 | 4,670.00 | 105,801 |
| 2026-08-25 | 4,825.00 | 4,985.00 | 4,555.00 | 4,835.00 | 4,835.00 | 126,149 |
| 2026-08-24 | 5,100.00 | 5,100.00 | 4,750.00 | 4,750.00 | 4,750.00 | 151,614 |
| 2026-08-21 | 5,070.00 | 5,220.00 | 4,910.00 | 5,050.00 | 5,050.00 | 127,660 |
| 2026-08-20 | 5,200.00 | 5,200.00 | 5,040.00 | 5,070.00 | 5,070.00 | 130,137 |
| 2026-08-19 | 4,850.00 | 5,300.00 | 4,785.00 | 5,200.00 | 5,200.00 | 371,148 |
| 2026-08-18 | 5,020.00 | 5,190.00 | 4,870.00 | 4,980.00 | 4,980.00 | 308,837 |
| 2026-08-14 | 4,860.00 | 5,100.00 | 4,805.00 | 4,865.00 | 4,865.00 | 289,597 |
| 2026-08-13 | 5,140.00 | 5,650.00 | 4,820.00 | 4,855.00 | 4,855.00 | 1,072,465 |
| 2026-08-12 | 5,030.00 | 6,320.00 | 4,660.00 | 5,260.00 | 5,260.00 | 2,597,638 |
| 2026-08-11 | 5,660.00 | 5,840.00 | 4,975.00 | 5,180.00 | 5,180.00 | 818,195 |
| 2026-08-10 | 7,680.00 | 7,680.00 | 5,380.00 | 5,750.00 | 5,750.00 | 4,920,578 |
| 2026-08-07 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 64,568 |
| 2026-08-06 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 60,138 |
| 2026-08-05 | 3,455.00 | 3,585.00 | 3,400.00 | 3,500.00 | 3,500.00 | 43,970 |
| 2026-08-04 | 3,260.00 | 3,475.00 | 3,240.00 | 3,450.00 | 3,450.00 | 41,048 |
| 2026-08-03 | 3,420.00 | 3,430.00 | 3,260.00 | 3,260.00 | 3,260.00 | 27,593 |
| 2026-07-31 | 3,865.00 | 3,865.00 | 3,350.00 | 3,400.00 | 3,400.00 | 79,603 |
| 2026-07-30 | 4,020.00 | 4,020.00 | 3,520.00 | 3,615.00 | 3,615.00 | 58,777 |
| 2026-07-29 | 3,975.00 | 3,975.00 | 3,455.00 | 3,660.00 | 3,660.00 | 68,566 |
| 2026-07-28 | 3,985.00 | 4,155.00 | 3,800.00 | 3,995.00 | 3,995.00 | 36,157 |
| 2026-07-27 | 3,800.00 | 4,090.00 | 3,800.00 | 4,065.00 | 4,065.00 | 55,408 |
| 2026-07-24 | 3,835.00 | 4,025.00 | 3,460.00 | 3,915.00 | 3,915.00 | 144,218 |
| 2026-07-23 | 4,095.00 | 4,135.00 | 4,005.00 | 4,045.00 | 4,045.00 | 27,477 |
| 2026-07-22 | 4,050.00 | 4,250.00 | 4,010.00 | 4,015.00 | 4,015.00 | 28,986 |
| 2026-07-21 | 3,740.00 | 4,160.00 | 3,740.00 | 4,005.00 | 4,005.00 | 41,288 |
| 2026-07-20 | 3,950.00 | 3,950.00 | 3,825.00 | 3,880.00 | 3,880.00 | 25,380 |
Page 1 of 2 · 108 trading daysOlder →
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.