UNISEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8,100.00 | 8,400.00 | 7,650.00 | 7,710.00 | 7,710.00 | 221,028 |
| 2026-07-16 | 8,820.00 | 8,830.00 | 8,360.00 | 8,470.00 | 8,470.00 | 137,785 |
| 2026-07-15 | 8,820.00 | 9,260.00 | 8,730.00 | 9,110.00 | 9,110.00 | 198,835 |
| 2026-07-14 | 8,530.00 | 8,700.00 | 8,030.00 | 8,410.00 | 8,410.00 | 183,576 |
| 2026-07-13 | 8,950.00 | 9,270.00 | 8,590.00 | 8,620.00 | 8,620.00 | 219,554 |
| 2026-07-10 | 8,670.00 | 9,080.00 | 8,580.00 | 8,990.00 | 8,990.00 | 250,611 |
| 2026-07-09 | 8,350.00 | 8,680.00 | 8,110.00 | 8,300.00 | 8,300.00 | 224,039 |
| 2026-07-08 | 8,440.00 | 8,750.00 | 8,120.00 | 8,190.00 | 8,190.00 | 265,956 |
| 2026-07-07 | 9,050.00 | 9,280.00 | 8,500.00 | 8,650.00 | 8,650.00 | 264,604 |
| 2026-07-06 | 9,520.00 | 9,560.00 | 8,660.00 | 9,120.00 | 9,120.00 | 259,145 |
| 2026-07-03 | 9,280.00 | 9,520.00 | 8,700.00 | 9,490.00 | 9,490.00 | 188,282 |
| 2026-07-02 | 10,300.00 | 10,300.00 | 9,270.00 | 9,270.00 | 9,270.00 | 278,596 |
| 2026-07-01 | 10,760.00 | 11,320.00 | 10,700.00 | 10,720.00 | 10,720.00 | 518,033 |
| 2026-06-30 | 10,500.00 | 11,330.00 | 10,380.00 | 10,750.00 | 10,750.00 | 348,824 |
| 2026-06-29 | 9,100.00 | 10,670.00 | 9,000.00 | 10,650.00 | 10,650.00 | 558,812 |
| 2026-06-26 | 9,130.00 | 9,310.00 | 8,570.00 | 8,830.00 | 8,830.00 | 307,115 |
| 2026-06-25 | 9,700.00 | 9,880.00 | 9,050.00 | 9,130.00 | 9,130.00 | 180,590 |
| 2026-06-24 | 9,510.00 | 9,700.00 | 8,950.00 | 9,340.00 | 9,340.00 | 343,651 |
| 2026-06-23 | 10,630.00 | 10,630.00 | 9,510.00 | 9,510.00 | 9,510.00 | 356,744 |
| 2026-06-22 | 10,210.00 | 10,940.00 | 10,200.00 | 10,740.00 | 10,740.00 | 223,244 |
| 2026-06-19 | 11,610.00 | 11,710.00 | 10,280.00 | 10,570.00 | 10,570.00 | 550,718 |
| 2026-06-18 | 11,490.00 | 11,500.00 | 10,910.00 | 11,190.00 | 11,190.00 | 316,665 |
| 2026-06-17 | 11,280.00 | 12,040.00 | 11,280.00 | 11,490.00 | 11,490.00 | 281,316 |
| 2026-06-16 | 12,100.00 | 12,130.00 | 11,430.00 | 11,440.00 | 11,440.00 | 347,024 |
| 2026-06-15 | 12,700.00 | 12,710.00 | 11,800.00 | 11,950.00 | 11,950.00 | 558,873 |
| 2026-06-12 | 11,330.00 | 13,230.00 | 11,120.00 | 12,470.00 | 12,470.00 | 1,488,768 |
| 2026-06-11 | 9,660.00 | 11,090.00 | 9,540.00 | 10,820.00 | 10,820.00 | 418,074 |
| 2026-06-10 | 9,990.00 | 10,510.00 | 9,620.00 | 9,900.00 | 9,900.00 | 238,203 |
| 2026-06-09 | 9,340.00 | 10,350.00 | 9,340.00 | 10,260.00 | 10,260.00 | 359,647 |
| 2026-06-08 | 9,200.00 | 9,550.00 | 8,980.00 | 8,980.00 | 8,980.00 | 294,868 |
| 2026-06-05 | 10,620.00 | 10,670.00 | 9,980.00 | 10,140.00 | 10,140.00 | 378,160 |
| 2026-06-04 | 10,200.00 | 11,150.00 | 10,150.00 | 11,090.00 | 11,090.00 | 560,892 |
| 2026-06-02 | 10,300.00 | 10,650.00 | 9,900.00 | 10,090.00 | 10,090.00 | 381,230 |
| 2026-06-01 | 10,550.00 | 10,700.00 | 10,140.00 | 10,470.00 | 10,470.00 | 402,513 |
| 2026-05-29 | 12,150.00 | 12,150.00 | 10,820.00 | 10,940.00 | 10,940.00 | 590,774 |
| 2026-05-28 | 12,360.00 | 12,380.00 | 11,100.00 | 11,830.00 | 11,830.00 | 676,448 |
| 2026-05-27 | 14,090.00 | 14,390.00 | 11,910.00 | 12,250.00 | 12,250.00 | 2,940,020 |
| 2026-05-26 | 11,700.00 | 12,170.00 | 11,470.00 | 12,100.00 | 12,100.00 | 608,778 |
| 2026-05-22 | 11,100.00 | 11,600.00 | 11,030.00 | 11,410.00 | 11,410.00 | 285,248 |
| 2026-05-21 | 10,550.00 | 11,160.00 | 10,370.00 | 11,000.00 | 11,000.00 | 259,689 |
| 2026-05-20 | 10,310.00 | 10,480.00 | 9,900.00 | 10,080.00 | 10,080.00 | 258,885 |
| 2026-05-19 | 10,810.00 | 10,980.00 | 10,150.00 | 10,330.00 | 10,330.00 | 253,767 |
| 2026-05-18 | 10,660.00 | 11,190.00 | 10,220.00 | 11,000.00 | 11,000.00 | 336,265 |
| 2026-05-15 | 11,950.00 | 12,200.00 | 10,810.00 | 10,950.00 | 10,950.00 | 567,385 |
| 2026-05-14 | 12,070.00 | 12,080.00 | 11,610.00 | 11,990.00 | 11,990.00 | 370,624 |
| 2026-05-13 | 11,380.00 | 12,440.00 | 11,280.00 | 12,250.00 | 12,250.00 | 520,322 |
| 2026-05-12 | 12,610.00 | 12,630.00 | 11,300.00 | 11,800.00 | 11,800.00 | 713,431 |
| 2026-05-11 | 13,320.00 | 13,500.00 | 12,500.00 | 12,550.00 | 12,550.00 | 597,183 |
| 2026-05-08 | 12,520.00 | 12,670.00 | 12,340.00 | 12,670.00 | 12,670.00 | 430,365 |
| 2026-05-07 | 13,850.00 | 14,000.00 | 12,600.00 | 13,000.00 | 13,000.00 | 1,095,293 |
| 2026-05-06 | 12,670.00 | 13,600.00 | 12,250.00 | 13,010.00 | 13,010.00 | 1,624,260 |
| 2026-05-04 | 11,750.00 | 12,410.00 | 11,730.00 | 12,170.00 | 12,170.00 | 733,183 |
| 2026-04-30 | 11,980.00 | 11,980.00 | 11,420.00 | 11,500.00 | 11,500.00 | 297,771 |
| 2026-04-29 | 11,550.00 | 11,880.00 | 11,400.00 | 11,870.00 | 11,870.00 | 285,160 |
| 2026-04-28 | 12,100.00 | 12,100.00 | 11,600.00 | 11,750.00 | 11,750.00 | 381,680 |
| 2026-04-27 | 12,550.00 | 12,600.00 | 11,850.00 | 12,150.00 | 12,150.00 | 1,049,053 |
| 2026-04-24 | 11,630.00 | 12,200.00 | 11,570.00 | 11,820.00 | 11,820.00 | 924,923 |
| 2026-04-23 | 11,700.00 | 11,830.00 | 11,230.00 | 11,550.00 | 11,550.00 | 613,852 |
| 2026-04-22 | 11,120.00 | 11,480.00 | 10,950.00 | 11,440.00 | 11,440.00 | 381,457 |
| 2026-04-21 | 11,670.00 | 11,680.00 | 11,060.00 | 11,160.00 | 11,160.00 | 410,865 |
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.