UNISEM Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	10,350.00	10,600.00	10,100.00	10,350.00	9,854.79	194,589
2022-05-17	9,990.00	10,200.00	9,900.00	10,150.00	9,664.36	88,609
2022-05-16	10,200.00	10,250.00	10,000.00	10,000.00	9,521.54	125,787
2022-05-13	9,870.00	10,250.00	9,870.00	10,150.00	9,664.36	116,777
2022-05-12	10,050.00	10,250.00	9,810.00	9,810.00	9,340.63	199,148
2022-05-11	10,050.00	10,300.00	10,000.00	10,200.00	9,711.97	87,258
2022-05-10	9,900.00	10,200.00	9,800.00	10,200.00	9,711.97	279,855
2022-05-09	10,700.00	10,800.00	10,150.00	10,200.00	9,711.97	221,619
2022-05-06	10,850.00	10,900.00	10,700.00	10,850.00	10,330.87	98,856
2022-05-04	11,100.00	11,150.00	10,900.00	11,000.00	10,473.69	64,122
2022-05-03	11,000.00	11,150.00	10,900.00	11,050.00	10,521.30	91,595
2022-05-02	10,850.00	11,000.00	10,800.00	10,950.00	10,426.08	84,135
2022-04-29	11,100.00	11,150.00	10,950.00	11,000.00	10,473.69	115,650
2022-04-28	11,050.00	11,150.00	10,850.00	10,950.00	10,426.08	136,897
2022-04-27	10,850.00	11,100.00	10,800.00	11,000.00	10,473.69	169,946
2022-04-26	11,400.00	11,500.00	11,150.00	11,200.00	10,664.12	194,727
2022-04-25	11,400.00	11,550.00	11,300.00	11,300.00	10,759.33	136,592
2022-04-22	11,700.00	11,850.00	11,600.00	11,650.00	11,092.59	171,923
2022-04-21	11,800.00	11,950.00	11,650.00	11,900.00	11,330.63	168,430
2022-04-20	11,500.00	11,850.00	11,500.00	11,750.00	11,187.80	233,606
2022-04-19	11,350.00	11,650.00	11,300.00	11,650.00	11,092.59	245,738
2022-04-18	11,300.00	11,400.00	11,200.00	11,250.00	10,711.73	123,100
2022-04-15	11,350.00	11,450.00	11,250.00	11,300.00	10,759.33	91,247
2022-04-14	11,700.00	11,700.00	11,400.00	11,550.00	10,997.37	122,712
2022-04-13	11,200.00	11,650.00	11,150.00	11,550.00	10,997.37	192,799
2022-04-12	11,400.00	11,450.00	11,100.00	11,200.00	10,664.12	137,221
2022-04-11	11,200.00	11,550.00	11,150.00	11,550.00	10,997.37	132,555
2022-04-08	11,300.00	11,400.00	11,100.00	11,300.00	10,759.33	89,603
2022-04-07	11,450.00	11,500.00	11,200.00	11,300.00	10,759.33	125,856
2022-04-06	11,550.00	11,700.00	11,450.00	11,500.00	10,949.77	103,594
2022-04-05	11,900.00	12,000.00	11,750.00	11,750.00	11,187.80	105,774
2022-04-04	11,650.00	11,850.00	11,600.00	11,800.00	11,235.41	113,719
2022-04-01	11,900.00	12,100.00	11,500.00	11,550.00	10,997.37	372,850
2022-03-31	11,600.00	11,700.00	11,500.00	11,650.00	11,092.59	77,867
2022-03-30	11,800.00	11,850.00	11,500.00	11,600.00	11,044.98	150,480
2022-03-29	11,800.00	11,850.00	11,550.00	11,650.00	11,092.59	139,004
2022-03-28	11,650.00	11,800.00	11,500.00	11,750.00	11,187.80	152,771
2022-03-25	11,700.00	11,800.00	11,550.00	11,650.00	11,092.59	191,996
2022-03-24	11,400.00	11,550.00	11,350.00	11,550.00	10,997.37	149,363
2022-03-23	11,700.00	11,700.00	11,500.00	11,550.00	10,997.37	111,921
2022-03-22	11,500.00	11,700.00	11,350.00	11,600.00	11,044.98	118,267
2022-03-21	11,500.00	11,700.00	11,400.00	11,500.00	10,949.77	216,091
2022-03-18	11,200.00	11,650.00	11,100.00	11,600.00	11,044.98	331,528
2022-03-17	11,050.00	11,300.00	10,950.00	11,100.00	10,568.90	286,893
2022-03-16	10,800.00	10,950.00	10,550.00	10,700.00	10,188.04	235,762
2022-03-15	10,750.00	10,850.00	10,550.00	10,550.00	10,045.22	274,995
2022-03-14	11,150.00	11,200.00	10,800.00	10,900.00	10,378.47	158,731
2022-03-11	11,300.00	11,350.00	11,100.00	11,200.00	10,664.12	97,340
2022-03-10	11,500.00	11,550.00	11,250.00	11,300.00	10,759.33	103,622
2022-03-08	11,050.00	11,300.00	11,000.00	11,200.00	10,664.12	131,755
2022-03-07	11,250.00	11,450.00	11,150.00	11,300.00	10,759.33	135,938
2022-03-04	11,750.00	11,800.00	11,500.00	11,650.00	11,092.59	126,098
2022-03-03	11,650.00	11,900.00	11,600.00	11,850.00	11,283.02	272,198
2022-03-02	11,300.00	11,450.00	11,300.00	11,350.00	10,806.94	136,933
2022-02-28	11,250.00	11,450.00	11,000.00	11,400.00	10,854.55	134,548
2022-02-25	11,300.00	11,500.00	11,150.00	11,250.00	10,711.73	194,656
2022-02-24	11,500.00	11,650.00	11,000.00	11,100.00	10,568.90	322,904
2022-02-23	11,650.00	11,700.00	11,500.00	11,600.00	11,044.98	136,224
2022-02-22	11,600.00	11,900.00	11,400.00	11,500.00	10,949.77	253,782
2022-02-21	11,800.00	12,000.00	11,600.00	11,900.00	11,330.63	115,642

← NewerPage 19 of 21 · 1,223 trading daysOlder →

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.