UNISEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,670.00 | 6,670.00 | 6,510.00 | 6,600.00 | 6,284.21 | 263,997 |
| 2022-11-10 | 6,360.00 | 6,410.00 | 6,310.00 | 6,350.00 | 6,046.17 | 73,419 |
| 2022-11-09 | 6,550.00 | 6,580.00 | 6,450.00 | 6,460.00 | 6,150.91 | 151,638 |
| 2022-11-08 | 6,370.00 | 6,580.00 | 6,300.00 | 6,530.00 | 6,217.56 | 320,492 |
| 2022-11-07 | 6,130.00 | 6,330.00 | 6,090.00 | 6,330.00 | 6,027.13 | 384,104 |
| 2022-11-04 | 5,990.00 | 6,080.00 | 5,930.00 | 6,020.00 | 5,731.96 | 89,989 |
| 2022-11-03 | 5,950.00 | 6,090.00 | 5,930.00 | 6,020.00 | 5,731.96 | 97,577 |
| 2022-11-02 | 6,160.00 | 6,160.00 | 6,040.00 | 6,070.00 | 5,779.57 | 84,384 |
| 2022-11-01 | 6,130.00 | 6,200.00 | 6,100.00 | 6,160.00 | 5,865.27 | 102,808 |
| 2022-10-31 | 6,110.00 | 6,180.00 | 6,070.00 | 6,130.00 | 5,836.70 | 99,245 |
| 2022-10-28 | 6,200.00 | 6,240.00 | 5,990.00 | 6,030.00 | 5,741.49 | 205,582 |
| 2022-10-27 | 6,110.00 | 6,280.00 | 6,060.00 | 6,260.00 | 5,960.48 | 196,147 |
| 2022-10-26 | 6,290.00 | 6,290.00 | 6,100.00 | 6,110.00 | 5,817.66 | 211,826 |
| 2022-10-25 | 6,050.00 | 6,350.00 | 6,040.00 | 6,280.00 | 5,979.52 | 342,200 |
| 2022-10-24 | 6,050.00 | 6,140.00 | 6,000.00 | 6,030.00 | 5,741.49 | 214,313 |
| 2022-10-21 | 5,930.00 | 6,040.00 | 5,900.00 | 5,920.00 | 5,636.75 | 119,313 |
| 2022-10-20 | 6,050.00 | 6,100.00 | 5,950.00 | 5,960.00 | 5,674.84 | 168,647 |
| 2022-10-19 | 6,340.00 | 6,340.00 | 6,050.00 | 6,050.00 | 5,760.53 | 281,808 |
| 2022-10-18 | 6,350.00 | 6,390.00 | 6,110.00 | 6,240.00 | 5,941.44 | 269,063 |
| 2022-10-17 | 6,050.00 | 6,200.00 | 5,900.00 | 6,200.00 | 5,903.35 | 162,660 |
| 2022-10-14 | 6,210.00 | 6,280.00 | 6,080.00 | 6,220.00 | 5,922.39 | 534,399 |
| 2022-10-13 | 6,360.00 | 6,390.00 | 6,000.00 | 6,000.00 | 5,712.92 | 317,655 |
| 2022-10-12 | 6,510.00 | 6,650.00 | 6,340.00 | 6,410.00 | 6,103.30 | 214,240 |
| 2022-10-11 | 6,870.00 | 6,880.00 | 6,500.00 | 6,510.00 | 6,198.52 | 283,958 |
| 2022-10-07 | 7,000.00 | 7,180.00 | 6,980.00 | 7,090.00 | 6,750.77 | 205,197 |
| 2022-10-06 | 6,980.00 | 7,170.00 | 6,970.00 | 7,080.00 | 6,741.25 | 326,067 |
| 2022-10-05 | 7,090.00 | 7,130.00 | 6,920.00 | 6,920.00 | 6,588.90 | 457,293 |
| 2022-10-04 | 6,550.00 | 7,660.00 | 6,550.00 | 7,030.00 | 6,693.64 | 5,030,514 |
| 2022-09-30 | 6,420.00 | 6,520.00 | 6,220.00 | 6,370.00 | 6,065.22 | 231,431 |
| 2022-09-29 | 6,850.00 | 6,970.00 | 6,550.00 | 6,550.00 | 6,236.61 | 204,006 |
| 2022-09-28 | 7,120.00 | 7,140.00 | 6,710.00 | 6,740.00 | 6,417.51 | 268,006 |
| 2022-09-27 | 7,140.00 | 7,200.00 | 6,820.00 | 7,140.00 | 6,798.38 | 264,618 |
| 2022-09-26 | 7,570.00 | 7,770.00 | 7,100.00 | 7,150.00 | 6,807.90 | 514,910 |
| 2022-09-23 | 8,280.00 | 8,320.00 | 7,670.00 | 7,670.00 | 7,303.02 | 468,104 |
| 2022-09-22 | 8,250.00 | 8,520.00 | 8,170.00 | 8,260.00 | 7,864.79 | 549,367 |
| 2022-09-21 | 8,070.00 | 8,430.00 | 7,960.00 | 8,290.00 | 7,893.35 | 708,789 |
| 2022-09-20 | 7,980.00 | 8,100.00 | 7,840.00 | 8,030.00 | 7,645.79 | 425,269 |
| 2022-09-19 | 7,840.00 | 8,100.00 | 7,520.00 | 7,870.00 | 7,493.45 | 469,436 |
| 2022-09-16 | 7,870.00 | 8,020.00 | 7,730.00 | 7,820.00 | 7,445.84 | 414,734 |
| 2022-09-15 | 7,430.00 | 7,880.00 | 7,310.00 | 7,870.00 | 7,493.45 | 661,309 |
| 2022-09-14 | 7,310.00 | 7,480.00 | 7,200.00 | 7,410.00 | 7,055.46 | 136,308 |
| 2022-09-13 | 7,210.00 | 7,600.00 | 7,210.00 | 7,570.00 | 7,207.80 | 281,533 |
| 2022-09-08 | 7,240.00 | 7,260.00 | 7,120.00 | 7,120.00 | 6,779.33 | 68,579 |
| 2022-09-07 | 7,280.00 | 7,290.00 | 7,100.00 | 7,150.00 | 6,807.90 | 98,983 |
| 2022-09-06 | 7,390.00 | 7,460.00 | 7,240.00 | 7,330.00 | 6,979.29 | 148,218 |
| 2022-09-05 | 7,260.00 | 7,620.00 | 7,120.00 | 7,390.00 | 7,036.41 | 302,794 |
| 2022-09-02 | 7,480.00 | 7,550.00 | 7,150.00 | 7,310.00 | 6,960.24 | 192,260 |
| 2022-09-01 | 7,530.00 | 7,680.00 | 7,460.00 | 7,460.00 | 7,103.07 | 190,616 |
| 2022-08-31 | 7,210.00 | 7,630.00 | 7,190.00 | 7,620.00 | 7,255.41 | 208,423 |
| 2022-08-30 | 7,110.00 | 7,290.00 | 7,070.00 | 7,290.00 | 6,941.20 | 125,663 |
| 2022-08-29 | 7,150.00 | 7,190.00 | 7,100.00 | 7,110.00 | 6,769.81 | 197,244 |
| 2022-08-26 | 7,530.00 | 7,630.00 | 7,430.00 | 7,520.00 | 7,160.19 | 142,519 |
| 2022-08-25 | 7,190.00 | 7,420.00 | 7,180.00 | 7,420.00 | 7,064.98 | 117,679 |
| 2022-08-24 | 7,160.00 | 7,220.00 | 7,070.00 | 7,180.00 | 6,836.46 | 102,233 |
| 2022-08-23 | 7,250.00 | 7,350.00 | 7,130.00 | 7,140.00 | 6,798.38 | 169,110 |
| 2022-08-22 | 7,500.00 | 7,500.00 | 7,340.00 | 7,380.00 | 7,026.89 | 191,912 |
| 2022-08-19 | 7,770.00 | 7,790.00 | 7,580.00 | 7,580.00 | 7,217.32 | 140,460 |
| 2022-08-18 | 7,640.00 | 7,700.00 | 7,540.00 | 7,700.00 | 7,331.58 | 144,095 |
| 2022-08-17 | 7,670.00 | 7,740.00 | 7,560.00 | 7,720.00 | 7,350.63 | 243,293 |
| 2022-08-16 | 7,520.00 | 7,750.00 | 7,460.00 | 7,670.00 | 7,303.02 | 376,606 |
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.