UNISEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7,680.00 | 7,680.00 | 7,360.00 | 7,420.00 | 7,185.95 | 265,217 |
| 2023-05-03 | 7,520.00 | 7,870.00 | 7,440.00 | 7,650.00 | 7,408.70 | 161,744 |
| 2023-05-02 | 7,710.00 | 7,740.00 | 7,590.00 | 7,610.00 | 7,369.96 | 123,396 |
| 2023-04-28 | 7,770.00 | 7,800.00 | 7,540.00 | 7,660.00 | 7,418.38 | 227,565 |
| 2023-04-27 | 7,650.00 | 7,740.00 | 7,420.00 | 7,700.00 | 7,457.12 | 186,192 |
| 2023-04-26 | 7,530.00 | 7,810.00 | 7,470.00 | 7,650.00 | 7,408.70 | 308,773 |
| 2023-04-25 | 7,740.00 | 7,790.00 | 7,430.00 | 7,530.00 | 7,292.49 | 422,449 |
| 2023-04-24 | 8,020.00 | 8,030.00 | 7,680.00 | 7,730.00 | 7,486.18 | 458,646 |
| 2023-04-21 | 8,020.00 | 8,300.00 | 7,920.00 | 7,970.00 | 7,718.61 | 500,729 |
| 2023-04-20 | 8,260.00 | 8,400.00 | 8,000.00 | 8,080.00 | 7,825.14 | 557,272 |
| 2023-04-19 | 8,280.00 | 8,520.00 | 8,180.00 | 8,410.00 | 8,144.73 | 717,677 |
| 2023-04-18 | 8,430.00 | 8,440.00 | 8,100.00 | 8,200.00 | 7,941.35 | 429,395 |
| 2023-04-17 | 8,570.00 | 8,650.00 | 8,100.00 | 8,370.00 | 8,105.99 | 829,278 |
| 2023-04-14 | 8,980.00 | 9,080.00 | 8,650.00 | 8,680.00 | 8,406.21 | 437,890 |
| 2023-04-13 | 9,030.00 | 9,030.00 | 8,810.00 | 8,920.00 | 8,638.64 | 345,386 |
| 2023-04-12 | 9,590.00 | 9,600.00 | 9,010.00 | 9,040.00 | 8,754.86 | 1,011,165 |
| 2023-04-11 | 8,650.00 | 9,500.00 | 8,600.00 | 9,340.00 | 9,045.39 | 1,756,610 |
| 2023-04-10 | 8,820.00 | 8,850.00 | 8,370.00 | 8,550.00 | 8,280.31 | 632,172 |
| 2023-04-07 | 8,380.00 | 8,860.00 | 8,320.00 | 8,630.00 | 8,357.79 | 842,432 |
| 2023-04-06 | 8,450.00 | 8,450.00 | 8,100.00 | 8,270.00 | 8,009.14 | 462,302 |
| 2023-04-05 | 8,310.00 | 8,620.00 | 8,310.00 | 8,450.00 | 8,183.47 | 407,441 |
| 2023-04-04 | 8,940.00 | 8,940.00 | 8,190.00 | 8,310.00 | 8,047.88 | 1,203,770 |
| 2023-04-03 | 8,940.00 | 9,170.00 | 8,440.00 | 8,990.00 | 8,706.43 | 704,012 |
| 2023-03-31 | 9,470.00 | 9,530.00 | 9,020.00 | 9,090.00 | 8,803.28 | 821,632 |
| 2023-03-30 | 9,310.00 | 9,770.00 | 9,090.00 | 9,100.00 | 8,812.96 | 1,995,490 |
| 2023-03-29 | 8,820.00 | 8,950.00 | 8,540.00 | 8,830.00 | 8,551.48 | 602,929 |
| 2023-03-28 | 8,270.00 | 9,050.00 | 8,140.00 | 8,800.00 | 8,522.43 | 1,314,198 |
| 2023-03-27 | 8,310.00 | 8,560.00 | 7,810.00 | 8,380.00 | 8,115.67 | 1,266,265 |
| 2023-03-24 | 7,950.00 | 8,750.00 | 7,920.00 | 8,410.00 | 8,144.73 | 2,567,503 |
| 2023-03-23 | 7,100.00 | 7,950.00 | 7,080.00 | 7,800.00 | 7,553.97 | 2,020,467 |
| 2023-03-22 | 7,130.00 | 7,200.00 | 6,870.00 | 7,140.00 | 6,914.79 | 269,437 |
| 2023-03-21 | 7,020.00 | 7,140.00 | 6,910.00 | 7,010.00 | 6,788.89 | 268,823 |
| 2023-03-20 | 6,870.00 | 7,400.00 | 6,810.00 | 7,100.00 | 6,876.05 | 1,169,642 |
| 2023-03-17 | 6,140.00 | 6,850.00 | 6,130.00 | 6,850.00 | 6,633.93 | 910,102 |
| 2023-03-16 | 5,870.00 | 6,140.00 | 5,790.00 | 5,950.00 | 5,762.32 | 161,973 |
| 2023-03-15 | 5,970.00 | 5,980.00 | 5,830.00 | 5,920.00 | 5,733.27 | 82,342 |
| 2023-03-14 | 6,020.00 | 6,080.00 | 5,800.00 | 5,820.00 | 5,636.42 | 146,486 |
| 2023-03-13 | 6,030.00 | 6,120.00 | 5,900.00 | 6,120.00 | 5,926.96 | 88,861 |
| 2023-03-10 | 6,160.00 | 6,160.00 | 6,010.00 | 6,060.00 | 5,868.85 | 132,344 |
| 2023-03-09 | 6,380.00 | 6,440.00 | 6,180.00 | 6,210.00 | 6,014.12 | 150,960 |
| 2023-03-08 | 6,490.00 | 6,490.00 | 6,350.00 | 6,350.00 | 6,149.71 | 114,691 |
| 2023-03-07 | 6,560.00 | 6,580.00 | 6,420.00 | 6,500.00 | 6,294.97 | 117,668 |
| 2023-03-06 | 6,570.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,391.82 | 184,981 |
| 2023-03-03 | 6,460.00 | 6,550.00 | 6,400.00 | 6,500.00 | 6,294.97 | 87,376 |
| 2023-03-02 | 6,510.00 | 6,550.00 | 6,440.00 | 6,440.00 | 6,236.87 | 73,137 |
| 2023-02-28 | 6,570.00 | 6,570.00 | 6,400.00 | 6,510.00 | 6,304.66 | 79,207 |
| 2023-02-27 | 6,540.00 | 6,570.00 | 6,340.00 | 6,450.00 | 6,246.55 | 82,381 |
| 2023-02-24 | 6,750.00 | 6,860.00 | 6,560.00 | 6,580.00 | 6,372.45 | 74,872 |
| 2023-02-23 | 6,650.00 | 6,740.00 | 6,510.00 | 6,720.00 | 6,508.03 | 80,613 |
| 2023-02-22 | 6,740.00 | 6,790.00 | 6,620.00 | 6,670.00 | 6,459.61 | 97,188 |
| 2023-02-21 | 6,850.00 | 6,870.00 | 6,770.00 | 6,800.00 | 6,585.51 | 56,559 |
| 2023-02-20 | 6,800.00 | 6,870.00 | 6,690.00 | 6,850.00 | 6,633.93 | 55,889 |
| 2023-02-17 | 6,930.00 | 7,000.00 | 6,750.00 | 6,800.00 | 6,585.51 | 203,796 |
| 2023-02-16 | 7,020.00 | 7,110.00 | 6,970.00 | 7,060.00 | 6,837.31 | 153,218 |
| 2023-02-15 | 6,940.00 | 7,180.00 | 6,860.00 | 6,910.00 | 6,692.04 | 410,686 |
| 2023-02-14 | 6,570.00 | 7,000.00 | 6,570.00 | 6,840.00 | 6,624.25 | 281,022 |
| 2023-02-13 | 6,660.00 | 6,710.00 | 6,490.00 | 6,560.00 | 6,353.08 | 83,373 |
| 2023-02-10 | 6,790.00 | 6,790.00 | 6,610.00 | 6,680.00 | 6,469.30 | 126,294 |
| 2023-02-09 | 6,800.00 | 6,890.00 | 6,760.00 | 6,820.00 | 6,604.88 | 103,563 |
| 2023-02-08 | 6,870.00 | 6,940.00 | 6,780.00 | 6,820.00 | 6,604.88 | 185,454 |
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.