UNISEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 6,940.00 | 7,190.00 | 6,890.00 | 6,920.00 | 6,701.73 | 100,900 |
| 2023-10-31 | 7,150.00 | 7,210.00 | 6,890.00 | 6,900.00 | 6,682.36 | 179,448 |
| 2023-10-30 | 7,090.00 | 7,180.00 | 7,070.00 | 7,080.00 | 6,856.68 | 60,815 |
| 2023-10-27 | 7,250.00 | 7,330.00 | 7,060.00 | 7,110.00 | 6,885.73 | 107,939 |
| 2023-10-26 | 7,370.00 | 7,370.00 | 7,160.00 | 7,230.00 | 7,001.95 | 128,755 |
| 2023-10-25 | 7,590.00 | 7,740.00 | 7,500.00 | 7,540.00 | 7,302.17 | 100,596 |
| 2023-10-24 | 7,330.00 | 7,660.00 | 7,320.00 | 7,590.00 | 7,350.59 | 154,775 |
| 2023-10-23 | 7,340.00 | 7,490.00 | 7,190.00 | 7,270.00 | 7,040.69 | 110,929 |
| 2023-10-20 | 7,160.00 | 7,590.00 | 6,900.00 | 7,420.00 | 7,185.95 | 287,629 |
| 2023-10-19 | 7,400.00 | 7,580.00 | 7,240.00 | 7,250.00 | 7,021.32 | 139,994 |
| 2023-10-18 | 7,510.00 | 7,770.00 | 7,500.00 | 7,570.00 | 7,331.22 | 120,935 |
| 2023-10-17 | 7,420.00 | 7,670.00 | 7,370.00 | 7,630.00 | 7,389.33 | 175,244 |
| 2023-10-16 | 7,500.00 | 7,510.00 | 7,200.00 | 7,350.00 | 7,118.16 | 159,893 |
| 2023-10-13 | 7,480.00 | 7,650.00 | 7,430.00 | 7,570.00 | 7,331.22 | 92,735 |
| 2023-10-12 | 7,430.00 | 7,650.00 | 7,390.00 | 7,500.00 | 7,263.43 | 132,460 |
| 2023-10-11 | 7,310.00 | 7,500.00 | 7,310.00 | 7,430.00 | 7,195.64 | 107,215 |
| 2023-10-10 | 7,290.00 | 7,490.00 | 7,020.00 | 7,180.00 | 6,953.53 | 171,467 |
| 2023-10-06 | 7,160.00 | 7,320.00 | 7,160.00 | 7,290.00 | 7,060.06 | 71,004 |
| 2023-10-05 | 7,350.00 | 7,400.00 | 7,140.00 | 7,170.00 | 6,943.84 | 99,566 |
| 2023-10-04 | 7,430.00 | 7,450.00 | 7,170.00 | 7,180.00 | 6,953.53 | 141,977 |
| 2023-09-27 | 7,410.00 | 7,500.00 | 7,210.00 | 7,500.00 | 7,263.43 | 189,700 |
| 2023-09-26 | 7,650.00 | 7,690.00 | 7,470.00 | 7,480.00 | 7,244.06 | 97,326 |
| 2023-09-25 | 7,590.00 | 7,810.00 | 7,580.00 | 7,650.00 | 7,408.70 | 96,939 |
| 2023-09-22 | 7,500.00 | 7,620.00 | 7,470.00 | 7,580.00 | 7,340.91 | 254,640 |
| 2023-09-21 | 7,990.00 | 8,030.00 | 7,600.00 | 7,630.00 | 7,389.33 | 578,046 |
| 2023-09-20 | 8,200.00 | 8,290.00 | 8,000.00 | 8,060.00 | 7,805.77 | 279,855 |
| 2023-09-19 | 8,280.00 | 8,400.00 | 8,120.00 | 8,160.00 | 7,902.61 | 252,653 |
| 2023-09-18 | 8,580.00 | 8,580.00 | 8,280.00 | 8,320.00 | 8,057.57 | 172,918 |
| 2023-09-15 | 8,620.00 | 8,690.00 | 8,510.00 | 8,600.00 | 8,328.73 | 149,733 |
| 2023-09-14 | 8,390.00 | 8,630.00 | 8,370.00 | 8,580.00 | 8,309.37 | 276,063 |
| 2023-09-13 | 8,350.00 | 8,580.00 | 8,250.00 | 8,290.00 | 8,028.51 | 181,696 |
| 2023-09-12 | 8,470.00 | 8,550.00 | 8,310.00 | 8,350.00 | 8,086.62 | 169,356 |
| 2023-09-11 | 8,510.00 | 8,520.00 | 8,350.00 | 8,480.00 | 8,212.52 | 103,989 |
| 2023-09-08 | 8,780.00 | 8,780.00 | 8,330.00 | 8,470.00 | 8,202.84 | 429,916 |
| 2023-09-07 | 8,700.00 | 8,900.00 | 8,640.00 | 8,800.00 | 8,522.43 | 224,211 |
| 2023-09-06 | 9,020.00 | 9,060.00 | 8,800.00 | 8,810.00 | 8,532.11 | 221,437 |
| 2023-09-05 | 9,050.00 | 9,140.00 | 8,820.00 | 9,020.00 | 8,735.49 | 256,921 |
| 2023-09-04 | 8,950.00 | 9,100.00 | 8,810.00 | 9,050.00 | 8,764.54 | 510,913 |
| 2023-09-01 | 8,430.00 | 8,880.00 | 8,370.00 | 8,880.00 | 8,599.90 | 542,594 |
| 2023-08-31 | 8,390.00 | 8,420.00 | 8,280.00 | 8,410.00 | 8,144.73 | 157,975 |
| 2023-08-30 | 8,340.00 | 8,460.00 | 8,320.00 | 8,320.00 | 8,057.57 | 185,639 |
| 2023-08-29 | 8,170.00 | 8,300.00 | 8,110.00 | 8,240.00 | 7,980.09 | 210,367 |
| 2023-08-28 | 8,200.00 | 8,230.00 | 8,010.00 | 8,080.00 | 7,825.14 | 258,440 |
| 2023-08-25 | 8,230.00 | 8,310.00 | 8,130.00 | 8,170.00 | 7,912.30 | 173,052 |
| 2023-08-24 | 8,320.00 | 8,520.00 | 8,300.00 | 8,450.00 | 8,183.47 | 285,582 |
| 2023-08-23 | 8,220.00 | 8,330.00 | 8,100.00 | 8,160.00 | 7,902.61 | 145,046 |
| 2023-08-22 | 8,520.00 | 8,600.00 | 8,080.00 | 8,150.00 | 7,892.93 | 228,682 |
| 2023-08-21 | 8,570.00 | 8,570.00 | 8,320.00 | 8,410.00 | 8,144.73 | 216,436 |
| 2023-08-18 | 8,030.00 | 8,550.00 | 8,000.00 | 8,500.00 | 8,231.89 | 416,551 |
| 2023-08-17 | 8,070.00 | 8,230.00 | 7,980.00 | 8,230.00 | 7,970.41 | 343,335 |
| 2023-08-16 | 8,490.00 | 8,560.00 | 8,130.00 | 8,160.00 | 7,902.61 | 489,538 |
| 2023-08-14 | 8,750.00 | 8,860.00 | 8,400.00 | 8,500.00 | 8,231.89 | 409,993 |
| 2023-08-11 | 9,190.00 | 9,290.00 | 8,850.00 | 8,860.00 | 8,580.53 | 481,758 |
| 2023-08-10 | 9,580.00 | 9,610.00 | 9,100.00 | 9,220.00 | 8,929.18 | 477,507 |
| 2023-08-09 | 9,510.00 | 9,690.00 | 9,450.00 | 9,680.00 | 9,374.67 | 322,856 |
| 2023-08-08 | 9,760.00 | 9,770.00 | 9,490.00 | 9,500.00 | 9,200.35 | 436,930 |
| 2023-08-07 | 9,450.00 | 9,720.00 | 9,330.00 | 9,680.00 | 9,374.67 | 737,936 |
| 2023-08-04 | 9,250.00 | 9,410.00 | 9,210.00 | 9,330.00 | 9,035.71 | 209,706 |
| 2023-08-03 | 9,100.00 | 9,350.00 | 8,850.00 | 9,350.00 | 9,055.08 | 541,433 |
| 2023-08-02 | 9,680.00 | 9,770.00 | 9,190.00 | 9,210.00 | 8,919.49 | 553,970 |
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.