UNISEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 9,820.00 | 9,870.00 | 9,550.00 | 9,750.00 | 9,442.46 | 584,830 |
| 2023-07-31 | 10,000.00 | 10,050.00 | 9,700.00 | 9,810.00 | 9,500.57 | 795,758 |
| 2023-07-28 | 9,960.00 | 10,060.00 | 9,450.00 | 9,800.00 | 9,490.88 | 1,695,473 |
| 2023-07-27 | 9,010.00 | 9,740.00 | 9,010.00 | 9,620.00 | 9,316.56 | 1,067,071 |
| 2023-07-26 | 9,430.00 | 9,650.00 | 8,750.00 | 9,000.00 | 8,716.12 | 1,145,780 |
| 2023-07-25 | 9,450.00 | 9,710.00 | 9,370.00 | 9,420.00 | 9,122.87 | 783,403 |
| 2023-07-24 | 9,340.00 | 9,530.00 | 9,210.00 | 9,390.00 | 9,093.82 | 685,257 |
| 2023-07-21 | 9,460.00 | 9,570.00 | 9,250.00 | 9,280.00 | 8,987.29 | 696,101 |
| 2023-07-20 | 9,530.00 | 9,710.00 | 9,370.00 | 9,680.00 | 9,374.67 | 701,644 |
| 2023-07-19 | 9,750.00 | 9,800.00 | 9,300.00 | 9,590.00 | 9,287.51 | 1,426,047 |
| 2023-07-18 | 10,290.00 | 10,400.00 | 9,670.00 | 9,780.00 | 9,471.51 | 2,733,991 |
| 2023-07-17 | 8,950.00 | 10,540.00 | 8,770.00 | 10,400.00 | 10,071.96 | 10,143,560 |
| 2023-07-14 | 8,610.00 | 8,970.00 | 8,570.00 | 8,740.00 | 8,464.32 | 708,873 |
| 2023-07-13 | 8,460.00 | 8,600.00 | 8,380.00 | 8,520.00 | 8,251.26 | 271,139 |
| 2023-07-12 | 8,120.00 | 8,360.00 | 8,120.00 | 8,360.00 | 8,096.30 | 205,226 |
| 2023-07-11 | 8,070.00 | 8,220.00 | 8,010.00 | 8,200.00 | 7,941.35 | 162,442 |
| 2023-07-10 | 8,200.00 | 8,260.00 | 7,940.00 | 7,960.00 | 7,708.92 | 245,471 |
| 2023-07-07 | 8,310.00 | 8,400.00 | 8,200.00 | 8,210.00 | 7,951.04 | 172,778 |
| 2023-07-06 | 8,680.00 | 8,750.00 | 8,320.00 | 8,320.00 | 8,057.57 | 342,593 |
| 2023-07-05 | 9,010.00 | 9,020.00 | 8,610.00 | 8,740.00 | 8,464.32 | 436,437 |
| 2023-07-04 | 9,010.00 | 9,020.00 | 8,830.00 | 8,980.00 | 8,696.75 | 410,850 |
| 2023-07-03 | 8,580.00 | 8,930.00 | 8,580.00 | 8,850.00 | 8,570.85 | 679,222 |
| 2023-06-30 | 8,610.00 | 8,620.00 | 8,300.00 | 8,480.00 | 8,212.52 | 285,118 |
| 2023-06-29 | 8,660.00 | 8,950.00 | 8,570.00 | 8,600.00 | 8,328.73 | 680,100 |
| 2023-06-28 | 8,630.00 | 8,740.00 | 8,450.00 | 8,580.00 | 8,309.37 | 331,038 |
| 2023-06-27 | 8,800.00 | 8,800.00 | 8,520.00 | 8,540.00 | 8,270.63 | 379,629 |
| 2023-06-26 | 8,440.00 | 8,780.00 | 8,290.00 | 8,780.00 | 8,503.06 | 673,193 |
| 2023-06-23 | 8,320.00 | 8,650.00 | 8,240.00 | 8,410.00 | 8,144.73 | 513,552 |
| 2023-06-22 | 8,280.00 | 8,460.00 | 8,230.00 | 8,240.00 | 7,980.09 | 229,182 |
| 2023-06-21 | 8,480.00 | 8,700.00 | 8,380.00 | 8,390.00 | 8,125.36 | 500,591 |
| 2023-06-20 | 8,440.00 | 8,520.00 | 8,230.00 | 8,500.00 | 8,231.89 | 321,957 |
| 2023-06-19 | 8,350.00 | 8,500.00 | 8,220.00 | 8,400.00 | 8,135.04 | 204,038 |
| 2023-06-16 | 8,500.00 | 8,510.00 | 8,260.00 | 8,350.00 | 8,086.62 | 298,139 |
| 2023-06-15 | 8,260.00 | 8,560.00 | 8,230.00 | 8,450.00 | 8,183.47 | 418,953 |
| 2023-06-14 | 8,530.00 | 8,540.00 | 8,140.00 | 8,200.00 | 7,941.35 | 396,038 |
| 2023-06-13 | 8,490.00 | 8,630.00 | 8,370.00 | 8,490.00 | 8,222.20 | 467,582 |
| 2023-06-12 | 8,470.00 | 8,500.00 | 8,230.00 | 8,330.00 | 8,067.25 | 188,645 |
| 2023-06-09 | 8,290.00 | 8,480.00 | 8,200.00 | 8,470.00 | 8,202.84 | 375,730 |
| 2023-06-08 | 8,310.00 | 8,370.00 | 8,110.00 | 8,250.00 | 7,989.77 | 355,563 |
| 2023-06-07 | 8,170.00 | 8,320.00 | 8,100.00 | 8,310.00 | 8,047.88 | 181,847 |
| 2023-06-05 | 8,370.00 | 8,370.00 | 8,150.00 | 8,190.00 | 7,931.67 | 145,461 |
| 2023-06-02 | 8,510.00 | 8,550.00 | 8,250.00 | 8,330.00 | 8,067.25 | 196,702 |
| 2023-06-01 | 8,270.00 | 8,480.00 | 8,150.00 | 8,470.00 | 8,202.84 | 214,144 |
| 2023-05-31 | 8,680.00 | 8,680.00 | 8,340.00 | 8,360.00 | 8,096.30 | 382,550 |
| 2023-05-30 | 8,800.00 | 8,900.00 | 8,650.00 | 8,680.00 | 8,406.21 | 437,256 |
| 2023-05-26 | 8,410.00 | 8,810.00 | 8,400.00 | 8,600.00 | 8,328.73 | 683,243 |
| 2023-05-25 | 8,530.00 | 8,560.00 | 8,220.00 | 8,300.00 | 8,038.20 | 267,393 |
| 2023-05-24 | 8,370.00 | 8,490.00 | 8,130.00 | 8,250.00 | 7,989.77 | 217,511 |
| 2023-05-23 | 8,470.00 | 8,630.00 | 8,350.00 | 8,580.00 | 8,309.37 | 332,860 |
| 2023-05-22 | 8,500.00 | 8,560.00 | 8,360.00 | 8,510.00 | 8,241.57 | 399,244 |
| 2023-05-19 | 8,160.00 | 8,470.00 | 8,110.00 | 8,460.00 | 8,193.15 | 1,005,219 |
| 2023-05-18 | 7,500.00 | 8,000.00 | 7,450.00 | 8,000.00 | 7,747.66 | 677,087 |
| 2023-05-17 | 7,350.00 | 7,450.00 | 7,240.00 | 7,390.00 | 7,156.90 | 125,527 |
| 2023-05-16 | 7,400.00 | 7,490.00 | 7,270.00 | 7,350.00 | 7,118.16 | 95,151 |
| 2023-05-15 | 7,270.00 | 7,320.00 | 7,110.00 | 7,240.00 | 7,011.63 | 176,267 |
| 2023-05-12 | 7,340.00 | 7,450.00 | 7,250.00 | 7,320.00 | 7,089.11 | 155,457 |
| 2023-05-11 | 7,370.00 | 7,570.00 | 7,320.00 | 7,340.00 | 7,108.48 | 229,559 |
| 2023-05-10 | 7,500.00 | 7,550.00 | 7,340.00 | 7,340.00 | 7,108.48 | 122,163 |
| 2023-05-09 | 7,730.00 | 7,740.00 | 7,470.00 | 7,480.00 | 7,244.06 | 169,999 |
| 2023-05-08 | 7,500.00 | 7,850.00 | 7,490.00 | 7,740.00 | 7,495.86 | 235,570 |
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.