UNISEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8,270.00 | 8,400.00 | 8,080.00 | 8,180.00 | 7,998.99 | 299,298 |
| 2024-01-26 | 8,520.00 | 8,530.00 | 8,220.00 | 8,300.00 | 8,116.33 | 374,793 |
| 2024-01-25 | 8,440.00 | 8,750.00 | 8,300.00 | 8,510.00 | 8,321.69 | 1,252,966 |
| 2024-01-24 | 8,420.00 | 8,420.00 | 8,180.00 | 8,390.00 | 8,204.34 | 258,337 |
| 2024-01-23 | 8,350.00 | 8,490.00 | 8,220.00 | 8,380.00 | 8,194.56 | 317,596 |
| 2024-01-22 | 8,250.00 | 8,400.00 | 8,160.00 | 8,310.00 | 8,126.11 | 524,250 |
| 2024-01-19 | 8,010.00 | 8,090.00 | 7,960.00 | 8,060.00 | 7,881.64 | 275,513 |
| 2024-01-18 | 7,930.00 | 7,950.00 | 7,730.00 | 7,850.00 | 7,676.29 | 210,405 |
| 2024-01-17 | 8,160.00 | 8,250.00 | 7,890.00 | 7,890.00 | 7,715.41 | 191,437 |
| 2024-01-16 | 8,170.00 | 8,260.00 | 8,020.00 | 8,090.00 | 7,910.98 | 144,524 |
| 2024-01-15 | 8,210.00 | 8,310.00 | 8,140.00 | 8,190.00 | 8,008.77 | 107,056 |
| 2024-01-12 | 8,350.00 | 8,370.00 | 8,100.00 | 8,200.00 | 8,018.55 | 199,662 |
| 2024-01-11 | 8,560.00 | 8,560.00 | 8,230.00 | 8,290.00 | 8,106.55 | 256,326 |
| 2024-01-10 | 8,720.00 | 8,720.00 | 8,420.00 | 8,490.00 | 8,302.13 | 178,838 |
| 2024-01-09 | 8,830.00 | 8,910.00 | 8,550.00 | 8,700.00 | 8,507.48 | 289,293 |
| 2024-01-08 | 8,800.00 | 8,820.00 | 8,640.00 | 8,690.00 | 8,497.70 | 193,264 |
| 2024-01-05 | 8,900.00 | 8,950.00 | 8,700.00 | 8,820.00 | 8,624.83 | 222,610 |
| 2024-01-04 | 8,690.00 | 9,070.00 | 8,620.00 | 8,850.00 | 8,654.16 | 712,956 |
| 2024-01-03 | 8,600.00 | 8,700.00 | 8,510.00 | 8,700.00 | 8,507.48 | 226,864 |
| 2024-01-02 | 8,420.00 | 8,780.00 | 8,400.00 | 8,700.00 | 8,507.48 | 476,524 |
| 2023-12-28 | 8,490.00 | 8,490.00 | 8,340.00 | 8,420.00 | 8,233.68 | 143,368 |
| 2023-12-27 | 8,350.00 | 8,470.00 | 8,290.00 | 8,420.00 | 8,233.68 | 180,649 |
| 2023-12-26 | 8,390.00 | 8,420.00 | 8,240.00 | 8,310.00 | 8,047.88 | 162,386 |
| 2023-12-22 | 8,560.00 | 8,570.00 | 8,310.00 | 8,360.00 | 8,096.30 | 250,493 |
| 2023-12-21 | 8,380.00 | 8,500.00 | 8,290.00 | 8,420.00 | 8,154.41 | 220,137 |
| 2023-12-20 | 8,430.00 | 8,550.00 | 8,350.00 | 8,430.00 | 8,164.10 | 344,331 |
| 2023-12-19 | 8,390.00 | 8,460.00 | 8,220.00 | 8,330.00 | 8,067.25 | 182,235 |
| 2023-12-18 | 8,430.00 | 8,530.00 | 8,290.00 | 8,390.00 | 8,125.36 | 228,618 |
| 2023-12-15 | 8,370.00 | 8,480.00 | 8,250.00 | 8,290.00 | 8,028.51 | 230,988 |
| 2023-12-14 | 8,580.00 | 8,580.00 | 8,230.00 | 8,300.00 | 8,038.20 | 362,418 |
| 2023-12-13 | 8,160.00 | 8,540.00 | 8,110.00 | 8,380.00 | 8,115.67 | 633,485 |
| 2023-12-12 | 7,900.00 | 8,250.00 | 7,900.00 | 8,140.00 | 7,883.24 | 338,610 |
| 2023-12-11 | 7,940.00 | 7,940.00 | 7,730.00 | 7,800.00 | 7,553.97 | 74,438 |
| 2023-12-08 | 7,750.00 | 7,880.00 | 7,710.00 | 7,830.00 | 7,583.02 | 100,936 |
| 2023-12-07 | 7,630.00 | 7,690.00 | 7,570.00 | 7,580.00 | 7,340.91 | 83,982 |
| 2023-12-06 | 7,640.00 | 7,760.00 | 7,510.00 | 7,700.00 | 7,457.12 | 138,803 |
| 2023-12-05 | 8,010.00 | 8,010.00 | 7,620.00 | 7,630.00 | 7,389.33 | 214,197 |
| 2023-12-04 | 8,120.00 | 8,130.00 | 8,000.00 | 8,040.00 | 7,786.40 | 124,084 |
| 2023-12-01 | 8,100.00 | 8,140.00 | 8,030.00 | 8,070.00 | 7,815.45 | 112,086 |
| 2023-11-30 | 8,010.00 | 8,150.00 | 8,000.00 | 8,120.00 | 7,863.88 | 147,004 |
| 2023-11-29 | 8,190.00 | 8,190.00 | 7,970.00 | 8,000.00 | 7,747.66 | 169,448 |
| 2023-11-28 | 8,170.00 | 8,220.00 | 8,050.00 | 8,150.00 | 7,892.93 | 155,327 |
| 2023-11-27 | 8,000.00 | 8,220.00 | 7,910.00 | 8,160.00 | 7,902.61 | 196,901 |
| 2023-11-24 | 7,970.00 | 8,060.00 | 7,840.00 | 8,000.00 | 7,747.66 | 138,973 |
| 2023-11-23 | 8,150.00 | 8,150.00 | 7,970.00 | 7,980.00 | 7,728.29 | 172,586 |
| 2023-11-22 | 7,920.00 | 8,150.00 | 7,900.00 | 8,100.00 | 7,844.51 | 139,171 |
| 2023-11-21 | 8,090.00 | 8,140.00 | 7,970.00 | 8,000.00 | 7,747.66 | 212,700 |
| 2023-11-20 | 7,960.00 | 8,190.00 | 7,920.00 | 8,000.00 | 7,747.66 | 252,573 |
| 2023-11-17 | 8,030.00 | 8,130.00 | 7,870.00 | 7,910.00 | 7,660.50 | 234,067 |
| 2023-11-16 | 7,820.00 | 8,050.00 | 7,680.00 | 8,020.00 | 7,767.03 | 313,633 |
| 2023-11-15 | 7,680.00 | 7,790.00 | 7,600.00 | 7,740.00 | 7,495.86 | 244,987 |
| 2023-11-14 | 7,290.00 | 7,540.00 | 7,250.00 | 7,510.00 | 7,273.12 | 142,410 |
| 2023-11-13 | 7,510.00 | 7,620.00 | 7,200.00 | 7,230.00 | 7,001.95 | 165,628 |
| 2023-11-10 | 7,370.00 | 7,470.00 | 7,240.00 | 7,420.00 | 7,185.95 | 157,989 |
| 2023-11-09 | 7,580.00 | 7,640.00 | 7,420.00 | 7,430.00 | 7,195.64 | 83,102 |
| 2023-11-08 | 7,810.00 | 7,830.00 | 7,510.00 | 7,520.00 | 7,282.80 | 129,388 |
| 2023-11-07 | 7,700.00 | 7,860.00 | 7,520.00 | 7,730.00 | 7,486.18 | 250,976 |
| 2023-11-06 | 7,530.00 | 7,670.00 | 7,330.00 | 7,630.00 | 7,389.33 | 206,257 |
| 2023-11-03 | 7,430.00 | 7,450.00 | 7,290.00 | 7,360.00 | 7,127.85 | 121,371 |
| 2023-11-02 | 7,100.00 | 7,440.00 | 7,100.00 | 7,340.00 | 7,108.48 | 310,280 |
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.