UNISEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 6,580.00 | 6,830.00 | 6,560.00 | 6,830.00 | 6,614.56 | 115,115 |
| 2023-02-06 | 6,710.00 | 6,720.00 | 6,600.00 | 6,620.00 | 6,411.19 | 77,236 |
| 2023-02-03 | 6,740.00 | 6,790.00 | 6,660.00 | 6,780.00 | 6,566.14 | 78,627 |
| 2023-02-02 | 6,730.00 | 6,800.00 | 6,650.00 | 6,760.00 | 6,546.77 | 146,381 |
| 2023-02-01 | 6,540.00 | 6,630.00 | 6,510.00 | 6,540.00 | 6,333.71 | 58,583 |
| 2023-01-31 | 6,460.00 | 6,650.00 | 6,460.00 | 6,510.00 | 6,304.66 | 60,759 |
| 2023-01-30 | 6,670.00 | 6,710.00 | 6,440.00 | 6,530.00 | 6,324.03 | 102,555 |
| 2023-01-27 | 6,700.00 | 6,730.00 | 6,620.00 | 6,650.00 | 6,440.24 | 102,541 |
| 2023-01-26 | 6,640.00 | 6,700.00 | 6,580.00 | 6,650.00 | 6,440.24 | 112,766 |
| 2023-01-25 | 6,480.00 | 6,700.00 | 6,430.00 | 6,660.00 | 6,449.93 | 721,533 |
| 2023-01-20 | 6,350.00 | 6,430.00 | 6,340.00 | 6,350.00 | 6,149.71 | 70,031 |
| 2023-01-19 | 6,300.00 | 6,400.00 | 6,250.00 | 6,350.00 | 6,149.71 | 45,866 |
| 2023-01-18 | 6,320.00 | 6,370.00 | 6,210.00 | 6,310.00 | 6,110.97 | 77,918 |
| 2023-01-17 | 6,390.00 | 6,430.00 | 6,310.00 | 6,330.00 | 6,130.34 | 60,007 |
| 2023-01-16 | 6,400.00 | 6,440.00 | 6,310.00 | 6,360.00 | 6,159.39 | 103,710 |
| 2023-01-13 | 6,460.00 | 6,490.00 | 6,370.00 | 6,400.00 | 6,198.13 | 76,379 |
| 2023-01-12 | 6,500.00 | 6,540.00 | 6,410.00 | 6,450.00 | 6,246.55 | 77,272 |
| 2023-01-11 | 6,470.00 | 6,510.00 | 6,380.00 | 6,500.00 | 6,294.97 | 122,775 |
| 2023-01-10 | 6,230.00 | 6,500.00 | 6,190.00 | 6,390.00 | 6,188.44 | 277,635 |
| 2023-01-09 | 6,160.00 | 6,250.00 | 6,160.00 | 6,240.00 | 6,043.17 | 147,317 |
| 2023-01-06 | 5,940.00 | 6,200.00 | 5,930.00 | 6,080.00 | 5,888.22 | 137,884 |
| 2023-01-05 | 6,000.00 | 6,060.00 | 5,880.00 | 6,030.00 | 5,839.80 | 106,431 |
| 2023-01-04 | 5,570.00 | 6,110.00 | 5,570.00 | 5,990.00 | 5,801.06 | 271,438 |
| 2023-01-03 | 5,430.00 | 5,680.00 | 5,370.00 | 5,680.00 | 5,500.84 | 151,158 |
| 2023-01-02 | 5,620.00 | 5,760.00 | 5,490.00 | 5,500.00 | 5,326.52 | 126,945 |
| 2022-12-29 | 5,790.00 | 5,840.00 | 5,600.00 | 5,620.00 | 5,442.73 | 143,445 |
| 2022-12-28 | 5,900.00 | 5,920.00 | 5,800.00 | 5,830.00 | 5,646.11 | 76,513 |
| 2022-12-27 | 5,920.00 | 6,000.00 | 5,910.00 | 5,940.00 | 5,655.79 | 72,700 |
| 2022-12-26 | 5,920.00 | 5,970.00 | 5,890.00 | 5,900.00 | 5,617.71 | 53,693 |
| 2022-12-23 | 5,970.00 | 5,970.00 | 5,870.00 | 5,900.00 | 5,617.71 | 89,693 |
| 2022-12-22 | 6,070.00 | 6,110.00 | 6,020.00 | 6,040.00 | 5,751.01 | 76,679 |
| 2022-12-21 | 6,030.00 | 6,070.00 | 5,890.00 | 5,990.00 | 5,703.40 | 84,059 |
| 2022-12-20 | 6,130.00 | 6,140.00 | 5,990.00 | 6,020.00 | 5,731.96 | 128,018 |
| 2022-12-19 | 6,220.00 | 6,270.00 | 6,120.00 | 6,160.00 | 5,865.27 | 148,128 |
| 2022-12-16 | 6,310.00 | 6,370.00 | 6,240.00 | 6,280.00 | 5,979.52 | 74,235 |
| 2022-12-15 | 6,380.00 | 6,500.00 | 6,370.00 | 6,430.00 | 6,122.35 | 64,926 |
| 2022-12-14 | 6,300.00 | 6,480.00 | 6,300.00 | 6,430.00 | 6,122.35 | 96,253 |
| 2022-12-13 | 6,350.00 | 6,380.00 | 6,260.00 | 6,260.00 | 5,960.48 | 54,451 |
| 2022-12-12 | 6,450.00 | 6,460.00 | 6,290.00 | 6,310.00 | 6,008.09 | 101,463 |
| 2022-12-09 | 6,470.00 | 6,570.00 | 6,440.00 | 6,480.00 | 6,169.95 | 66,932 |
| 2022-12-08 | 6,470.00 | 6,530.00 | 6,360.00 | 6,440.00 | 6,131.87 | 57,338 |
| 2022-12-07 | 6,530.00 | 6,590.00 | 6,470.00 | 6,500.00 | 6,189.00 | 85,833 |
| 2022-12-06 | 6,750.00 | 6,810.00 | 6,550.00 | 6,630.00 | 6,312.78 | 185,114 |
| 2022-12-05 | 6,820.00 | 6,970.00 | 6,820.00 | 6,850.00 | 6,522.25 | 73,148 |
| 2022-12-02 | 6,900.00 | 6,940.00 | 6,760.00 | 6,810.00 | 6,484.17 | 95,881 |
| 2022-12-01 | 7,100.00 | 7,150.00 | 6,860.00 | 6,900.00 | 6,569.86 | 159,088 |
| 2022-11-30 | 6,810.00 | 6,900.00 | 6,710.00 | 6,900.00 | 6,569.86 | 84,969 |
| 2022-11-29 | 6,670.00 | 6,830.00 | 6,650.00 | 6,830.00 | 6,503.21 | 52,279 |
| 2022-11-28 | 6,970.00 | 6,970.00 | 6,720.00 | 6,740.00 | 6,417.51 | 96,443 |
| 2022-11-25 | 7,100.00 | 7,100.00 | 6,850.00 | 6,950.00 | 6,617.47 | 86,578 |
| 2022-11-24 | 6,820.00 | 7,090.00 | 6,760.00 | 7,020.00 | 6,684.12 | 158,658 |
| 2022-11-23 | 6,790.00 | 6,850.00 | 6,760.00 | 6,780.00 | 6,455.60 | 73,242 |
| 2022-11-22 | 6,790.00 | 6,830.00 | 6,640.00 | 6,720.00 | 6,398.47 | 117,749 |
| 2022-11-21 | 7,050.00 | 7,090.00 | 6,820.00 | 6,850.00 | 6,522.25 | 134,138 |
| 2022-11-18 | 7,260.00 | 7,370.00 | 7,030.00 | 7,030.00 | 6,693.64 | 181,360 |
| 2022-11-17 | 7,340.00 | 7,350.00 | 7,130.00 | 7,290.00 | 6,941.20 | 249,610 |
| 2022-11-16 | 7,050.00 | 7,550.00 | 6,930.00 | 7,420.00 | 7,064.98 | 715,709 |
| 2022-11-15 | 6,560.00 | 7,070.00 | 6,530.00 | 7,050.00 | 6,712.68 | 372,692 |
| 2022-11-14 | 6,770.00 | 6,770.00 | 6,530.00 | 6,530.00 | 6,217.56 | 157,599 |
| 2022-11-11 | 6,670.00 | 6,670.00 | 6,510.00 | 6,600.00 | 6,284.21 | 263,997 |
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.