UNISEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10,920.00 | 11,290.00 | 10,710.00 | 11,100.00 | 10,854.37 | 3,918,647 |
| 2024-04-25 | 10,300.00 | 10,970.00 | 10,110.00 | 10,720.00 | 10,482.78 | 4,683,899 |
| 2024-04-24 | 10,290.00 | 10,560.00 | 10,180.00 | 10,400.00 | 10,169.86 | 3,087,776 |
| 2024-04-23 | 10,600.00 | 10,690.00 | 10,000.00 | 10,030.00 | 9,808.05 | 2,625,811 |
| 2024-04-22 | 10,720.00 | 11,040.00 | 10,200.00 | 10,560.00 | 10,326.32 | 2,694,040 |
| 2024-04-19 | 11,410.00 | 11,420.00 | 10,600.00 | 10,860.00 | 10,619.68 | 4,483,556 |
| 2024-04-18 | 11,460.00 | 11,810.00 | 11,410.00 | 11,710.00 | 11,450.87 | 6,384,259 |
| 2024-04-17 | 9,810.00 | 11,950.00 | 9,700.00 | 11,700.00 | 11,441.10 | 28,827,980 |
| 2024-04-16 | 9,560.00 | 9,900.00 | 9,290.00 | 9,560.00 | 9,348.45 | 2,781,561 |
| 2024-04-15 | 9,190.00 | 9,460.00 | 8,940.00 | 9,390.00 | 9,182.21 | 798,107 |
| 2024-04-12 | 9,310.00 | 9,800.00 | 9,180.00 | 9,380.00 | 9,172.43 | 1,687,738 |
| 2024-04-11 | 8,680.00 | 9,270.00 | 8,640.00 | 9,210.00 | 9,006.20 | 613,307 |
| 2024-04-09 | 8,890.00 | 9,040.00 | 8,710.00 | 8,770.00 | 8,575.93 | 430,808 |
| 2024-04-08 | 9,310.00 | 9,320.00 | 8,810.00 | 8,810.00 | 8,615.05 | 641,759 |
| 2024-04-05 | 9,100.00 | 9,410.00 | 9,010.00 | 9,210.00 | 9,006.20 | 718,310 |
| 2024-04-04 | 9,000.00 | 9,400.00 | 8,970.00 | 9,270.00 | 9,064.87 | 994,809 |
| 2024-04-03 | 9,010.00 | 9,050.00 | 8,770.00 | 8,900.00 | 8,703.06 | 490,547 |
| 2024-04-02 | 9,240.00 | 9,450.00 | 9,070.00 | 9,140.00 | 8,937.75 | 940,252 |
| 2024-04-01 | 9,340.00 | 9,450.00 | 9,110.00 | 9,160.00 | 8,957.30 | 679,308 |
| 2024-03-29 | 9,370.00 | 9,380.00 | 9,050.00 | 9,160.00 | 8,957.30 | 846,313 |
| 2024-03-28 | 9,090.00 | 9,290.00 | 9,010.00 | 9,220.00 | 9,015.97 | 1,022,092 |
| 2024-03-27 | 8,810.00 | 9,050.00 | 8,610.00 | 9,040.00 | 8,839.96 | 843,351 |
| 2024-03-26 | 8,720.00 | 8,960.00 | 8,710.00 | 8,860.00 | 8,663.94 | 854,736 |
| 2024-03-25 | 8,910.00 | 8,990.00 | 8,680.00 | 8,700.00 | 8,507.48 | 474,819 |
| 2024-03-22 | 9,140.00 | 9,160.00 | 8,780.00 | 8,920.00 | 8,722.61 | 743,180 |
| 2024-03-21 | 9,210.00 | 9,230.00 | 8,930.00 | 9,010.00 | 8,810.62 | 705,270 |
| 2024-03-20 | 8,890.00 | 9,170.00 | 8,710.00 | 9,040.00 | 8,839.96 | 960,614 |
| 2024-03-19 | 9,080.00 | 9,220.00 | 8,700.00 | 8,760.00 | 8,566.15 | 982,839 |
| 2024-03-18 | 8,890.00 | 9,020.00 | 8,720.00 | 9,020.00 | 8,820.40 | 535,439 |
| 2024-03-15 | 9,060.00 | 9,140.00 | 8,680.00 | 8,820.00 | 8,624.83 | 940,105 |
| 2024-03-14 | 9,380.00 | 9,450.00 | 9,040.00 | 9,280.00 | 9,074.65 | 977,128 |
| 2024-03-13 | 9,510.00 | 9,530.00 | 9,070.00 | 9,380.00 | 9,172.43 | 2,012,298 |
| 2024-03-12 | 8,400.00 | 9,960.00 | 8,350.00 | 9,540.00 | 9,328.89 | 7,200,477 |
| 2024-03-11 | 8,500.00 | 8,550.00 | 8,280.00 | 8,430.00 | 8,243.46 | 332,754 |
| 2024-03-08 | 8,830.00 | 8,900.00 | 8,610.00 | 8,670.00 | 8,478.15 | 439,763 |
| 2024-03-07 | 8,870.00 | 8,880.00 | 8,630.00 | 8,720.00 | 8,527.04 | 615,345 |
| 2024-03-06 | 8,500.00 | 8,870.00 | 8,430.00 | 8,750.00 | 8,556.38 | 677,483 |
| 2024-03-05 | 8,600.00 | 8,680.00 | 8,380.00 | 8,520.00 | 8,331.46 | 637,430 |
| 2024-03-04 | 8,150.00 | 8,650.00 | 8,110.00 | 8,500.00 | 8,311.91 | 1,138,484 |
| 2024-02-29 | 7,900.00 | 8,020.00 | 7,720.00 | 8,020.00 | 7,842.53 | 185,816 |
| 2024-02-28 | 7,690.00 | 8,140.00 | 7,560.00 | 7,940.00 | 7,764.30 | 399,031 |
| 2024-02-27 | 7,880.00 | 7,940.00 | 7,660.00 | 7,670.00 | 7,500.27 | 248,129 |
| 2024-02-26 | 7,950.00 | 8,080.00 | 7,840.00 | 7,880.00 | 7,705.63 | 173,931 |
| 2024-02-23 | 8,300.00 | 8,340.00 | 7,970.00 | 7,980.00 | 7,803.41 | 380,997 |
| 2024-02-22 | 8,140.00 | 8,260.00 | 8,050.00 | 8,200.00 | 8,018.55 | 296,008 |
| 2024-02-21 | 8,020.00 | 8,260.00 | 8,020.00 | 8,060.00 | 7,881.64 | 221,634 |
| 2024-02-20 | 8,060.00 | 8,170.00 | 8,030.00 | 8,070.00 | 7,891.42 | 139,300 |
| 2024-02-19 | 8,170.00 | 8,240.00 | 8,100.00 | 8,120.00 | 7,940.32 | 154,141 |
| 2024-02-16 | 8,450.00 | 8,450.00 | 8,160.00 | 8,210.00 | 8,028.32 | 234,194 |
| 2024-02-15 | 8,430.00 | 8,710.00 | 8,330.00 | 8,370.00 | 8,184.78 | 688,624 |
| 2024-02-14 | 8,080.00 | 8,300.00 | 8,040.00 | 8,270.00 | 8,087.00 | 216,830 |
| 2024-02-13 | 8,210.00 | 8,320.00 | 8,150.00 | 8,260.00 | 8,077.22 | 237,926 |
| 2024-02-08 | 7,950.00 | 8,130.00 | 7,930.00 | 8,110.00 | 7,930.54 | 189,382 |
| 2024-02-07 | 7,940.00 | 8,010.00 | 7,880.00 | 7,910.00 | 7,734.96 | 119,507 |
| 2024-02-06 | 7,920.00 | 8,060.00 | 7,680.00 | 7,980.00 | 7,803.41 | 205,343 |
| 2024-02-05 | 8,100.00 | 8,100.00 | 7,850.00 | 7,900.00 | 7,725.18 | 151,695 |
| 2024-02-02 | 8,010.00 | 8,250.00 | 7,980.00 | 8,070.00 | 7,891.42 | 192,145 |
| 2024-02-01 | 8,090.00 | 8,170.00 | 7,910.00 | 7,940.00 | 7,764.30 | 259,842 |
| 2024-01-31 | 8,110.00 | 8,560.00 | 8,080.00 | 8,130.00 | 7,950.09 | 673,301 |
| 2024-01-30 | 8,220.00 | 8,250.00 | 7,900.00 | 8,150.00 | 7,969.65 | 325,732 |
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.