UNISEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,770.00 | 9,070.00 | 8,770.00 | 8,900.00 | 8,703.06 | 479,909 |
| 2024-07-24 | 8,950.00 | 9,260.00 | 8,800.00 | 9,100.00 | 8,898.63 | 482,572 |
| 2024-07-23 | 9,320.00 | 9,480.00 | 9,010.00 | 9,100.00 | 8,898.63 | 723,290 |
| 2024-07-22 | 9,970.00 | 10,000.00 | 9,100.00 | 9,190.00 | 8,986.64 | 1,439,903 |
| 2024-07-19 | 10,240.00 | 10,240.00 | 9,970.00 | 10,020.00 | 9,798.27 | 431,823 |
| 2024-07-18 | 10,240.00 | 10,280.00 | 10,030.00 | 10,240.00 | 10,013.40 | 1,062,995 |
| 2024-07-17 | 11,260.00 | 11,300.00 | 10,650.00 | 10,650.00 | 10,414.33 | 645,328 |
| 2024-07-16 | 11,300.00 | 11,500.00 | 11,160.00 | 11,230.00 | 10,981.50 | 392,359 |
| 2024-07-15 | 10,950.00 | 11,430.00 | 10,810.00 | 11,420.00 | 11,167.29 | 494,607 |
| 2024-07-12 | 11,150.00 | 11,180.00 | 10,870.00 | 10,930.00 | 10,688.13 | 613,103 |
| 2024-07-11 | 11,650.00 | 11,840.00 | 11,250.00 | 11,360.00 | 11,108.62 | 772,248 |
| 2024-07-10 | 11,770.00 | 11,860.00 | 11,440.00 | 11,590.00 | 11,333.53 | 927,172 |
| 2024-07-09 | 11,210.00 | 12,060.00 | 11,210.00 | 11,840.00 | 11,578.00 | 1,710,197 |
| 2024-07-08 | 11,450.00 | 11,550.00 | 11,110.00 | 11,110.00 | 10,864.15 | 1,024,812 |
| 2024-07-05 | 12,200.00 | 12,230.00 | 11,630.00 | 11,660.00 | 11,401.98 | 1,477,106 |
| 2024-07-04 | 12,100.00 | 12,480.00 | 11,750.00 | 12,210.00 | 11,939.81 | 2,984,450 |
| 2024-07-03 | 12,060.00 | 12,060.00 | 11,350.00 | 11,880.00 | 11,617.11 | 1,964,704 |
| 2024-07-02 | 11,680.00 | 12,440.00 | 11,140.00 | 12,070.00 | 11,802.91 | 5,497,945 |
| 2024-07-01 | 11,690.00 | 11,880.00 | 11,310.00 | 11,570.00 | 11,313.97 | 1,520,681 |
| 2024-06-28 | 11,390.00 | 11,800.00 | 11,120.00 | 11,570.00 | 11,313.97 | 3,099,187 |
| 2024-06-27 | 10,880.00 | 11,380.00 | 10,730.00 | 11,120.00 | 10,873.93 | 1,792,856 |
| 2024-06-26 | 10,290.00 | 11,270.00 | 10,250.00 | 11,010.00 | 10,766.36 | 3,076,803 |
| 2024-06-25 | 10,140.00 | 10,300.00 | 9,810.00 | 10,270.00 | 10,042.74 | 649,012 |
| 2024-06-24 | 9,960.00 | 10,220.00 | 9,960.00 | 10,050.00 | 9,827.61 | 382,507 |
| 2024-06-21 | 10,230.00 | 10,260.00 | 9,980.00 | 10,100.00 | 9,876.50 | 692,413 |
| 2024-06-20 | 10,930.00 | 11,010.00 | 10,370.00 | 10,430.00 | 10,199.20 | 976,274 |
| 2024-06-19 | 10,980.00 | 11,330.00 | 10,820.00 | 10,900.00 | 10,658.80 | 2,411,188 |
| 2024-06-18 | 10,560.00 | 10,800.00 | 10,500.00 | 10,690.00 | 10,453.45 | 542,977 |
| 2024-06-17 | 10,810.00 | 10,920.00 | 10,470.00 | 10,530.00 | 10,296.99 | 683,013 |
| 2024-06-14 | 10,680.00 | 10,890.00 | 10,560.00 | 10,690.00 | 10,453.45 | 807,112 |
| 2024-06-13 | 10,480.00 | 10,740.00 | 10,390.00 | 10,670.00 | 10,433.89 | 1,003,427 |
| 2024-06-12 | 10,280.00 | 10,470.00 | 10,180.00 | 10,370.00 | 10,140.53 | 579,323 |
| 2024-06-11 | 10,320.00 | 10,470.00 | 10,120.00 | 10,220.00 | 9,993.85 | 557,184 |
| 2024-06-10 | 10,420.00 | 10,420.00 | 10,180.00 | 10,320.00 | 10,091.63 | 537,924 |
| 2024-06-07 | 10,190.00 | 10,440.00 | 10,100.00 | 10,300.00 | 10,072.08 | 674,981 |
| 2024-06-05 | 10,370.00 | 10,460.00 | 9,950.00 | 10,120.00 | 9,896.06 | 1,311,864 |
| 2024-06-04 | 10,460.00 | 10,690.00 | 10,050.00 | 10,100.00 | 9,876.50 | 1,336,109 |
| 2024-06-03 | 10,660.00 | 10,720.00 | 10,260.00 | 10,490.00 | 10,257.87 | 1,330,996 |
| 2024-05-31 | 10,880.00 | 11,090.00 | 10,520.00 | 10,590.00 | 10,355.66 | 2,188,610 |
| 2024-05-30 | 11,790.00 | 11,790.00 | 10,940.00 | 10,950.00 | 10,707.69 | 4,112,242 |
| 2024-05-29 | 10,500.00 | 12,380.00 | 10,400.00 | 11,940.00 | 11,675.79 | 25,691,551 |
| 2024-05-28 | 10,130.00 | 10,480.00 | 9,980.00 | 10,310.00 | 10,081.85 | 898,219 |
| 2024-05-27 | 9,820.00 | 10,130.00 | 9,720.00 | 10,050.00 | 9,827.61 | 599,011 |
| 2024-05-24 | 9,950.00 | 10,120.00 | 9,770.00 | 9,790.00 | 9,573.36 | 557,107 |
| 2024-05-23 | 10,380.00 | 10,400.00 | 10,120.00 | 10,120.00 | 9,896.06 | 396,731 |
| 2024-05-22 | 10,300.00 | 10,560.00 | 10,150.00 | 10,250.00 | 10,023.18 | 537,285 |
| 2024-05-21 | 10,580.00 | 10,580.00 | 10,290.00 | 10,290.00 | 10,062.30 | 541,447 |
| 2024-05-20 | 10,230.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,169.86 | 530,668 |
| 2024-05-17 | 10,150.00 | 10,220.00 | 9,940.00 | 10,170.00 | 9,944.95 | 522,396 |
| 2024-05-16 | 10,020.00 | 10,290.00 | 9,960.00 | 10,210.00 | 9,984.07 | 995,237 |
| 2024-05-14 | 9,580.00 | 9,880.00 | 9,490.00 | 9,770.00 | 9,553.80 | 703,602 |
| 2024-05-13 | 9,980.00 | 10,010.00 | 9,450.00 | 9,540.00 | 9,328.89 | 1,104,052 |
| 2024-05-10 | 10,630.00 | 10,650.00 | 9,900.00 | 9,910.00 | 9,690.71 | 1,403,507 |
| 2024-05-09 | 10,460.00 | 10,750.00 | 10,420.00 | 10,510.00 | 10,277.43 | 851,103 |
| 2024-05-08 | 10,640.00 | 10,640.00 | 10,350.00 | 10,460.00 | 10,228.54 | 620,227 |
| 2024-05-07 | 10,980.00 | 11,080.00 | 10,610.00 | 10,650.00 | 10,414.33 | 959,587 |
| 2024-05-03 | 11,210.00 | 11,270.00 | 10,710.00 | 10,770.00 | 10,531.68 | 944,630 |
| 2024-05-02 | 10,850.00 | 11,180.00 | 10,810.00 | 11,080.00 | 10,834.82 | 1,114,691 |
| 2024-04-30 | 11,050.00 | 11,090.00 | 10,600.00 | 11,030.00 | 10,785.92 | 1,398,470 |
| 2024-04-29 | 11,220.00 | 11,290.00 | 10,840.00 | 11,010.00 | 10,766.36 | 1,471,161 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
| 2024-12-27 | 80.0000 KRW |
| 2023-12-27 | 80.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 120.0000 KRW |
| 2020-12-29 | 80.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.