UNISEM Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	11,800.00	12,000.00	11,600.00	11,900.00	11,330.63	115,642
2022-02-18	11,650.00	12,000.00	11,550.00	11,950.00	11,378.23	149,123
2022-02-17	12,200.00	12,350.00	11,800.00	11,850.00	11,283.02	378,353
2022-02-16	11,900.00	12,200.00	11,800.00	12,150.00	11,568.67	262,126
2022-02-15	11,750.00	12,000.00	11,500.00	11,550.00	10,997.37	219,150
2022-02-14	12,100.00	12,150.00	11,700.00	11,750.00	11,187.80	266,870
2022-02-11	12,650.00	12,750.00	12,250.00	12,350.00	11,759.10	266,462
2022-02-10	12,650.00	12,900.00	12,450.00	12,850.00	12,235.17	293,042
2022-02-09	12,450.00	12,600.00	12,450.00	12,500.00	11,901.92	103,133
2022-02-08	12,550.00	12,600.00	12,250.00	12,300.00	11,711.49	206,507
2022-02-07	12,850.00	12,850.00	12,450.00	12,500.00	11,901.92	240,148
2022-02-04	12,900.00	13,150.00	12,650.00	12,800.00	12,187.57	472,543
2022-02-03	13,500.00	13,500.00	12,900.00	12,950.00	12,330.39	271,041
2022-01-28	12,950.00	13,300.00	12,400.00	13,150.00	12,520.82	504,890
2022-01-27	12,950.00	13,250.00	12,550.00	13,000.00	12,378.00	558,276
2022-01-26	13,250.00	13,300.00	12,700.00	12,700.00	12,092.35	281,358
2022-01-25	13,100.00	13,500.00	12,800.00	13,250.00	12,616.03	616,842
2022-01-24	12,400.00	13,300.00	12,300.00	12,950.00	12,330.39	837,089
2022-01-21	12,600.00	12,700.00	12,250.00	12,400.00	11,806.70	236,745
2022-01-20	12,500.00	13,000.00	12,450.00	12,850.00	12,235.17	246,936
2022-01-19	12,750.00	12,950.00	12,450.00	12,600.00	11,997.13	325,623
2022-01-18	13,250.00	13,500.00	12,850.00	12,950.00	12,330.39	260,044
2022-01-17	13,450.00	13,600.00	13,150.00	13,150.00	12,520.82	161,871
2022-01-14	13,350.00	13,600.00	13,300.00	13,450.00	12,806.46	131,218
2022-01-13	13,300.00	13,650.00	13,250.00	13,600.00	12,949.29	144,737
2022-01-12	13,500.00	13,500.00	13,300.00	13,400.00	12,758.86	119,606
2022-01-11	13,100.00	13,400.00	12,850.00	13,250.00	12,616.03	187,538
2022-01-10	13,550.00	13,550.00	12,900.00	13,050.00	12,425.60	297,095
2022-01-07	13,500.00	13,650.00	13,400.00	13,550.00	12,901.68	134,578
2022-01-06	13,050.00	13,650.00	13,050.00	13,300.00	12,663.64	210,901
2022-01-05	14,150.00	14,150.00	13,350.00	13,500.00	12,854.07	399,013
2022-01-04	14,600.00	14,600.00	14,150.00	14,200.00	13,520.58	232,558
2022-01-03	14,600.00	14,650.00	14,400.00	14,600.00	13,901.44	265,198
2021-12-30	13,900.00	14,600.00	13,900.00	14,600.00	13,901.44	591,365
2021-12-29	14,100.00	14,350.00	13,800.00	13,900.00	13,234.93	310,011
2021-12-28	13,900.00	14,050.00	13,750.00	14,050.00	13,263.50	272,407
2021-12-27	14,050.00	14,100.00	13,750.00	13,850.00	13,074.69	215,611
2021-12-24	14,200.00	14,250.00	13,900.00	14,050.00	13,263.50	218,158
2021-12-23	14,000.00	14,400.00	13,900.00	14,050.00	13,263.50	454,721
2021-12-22	13,950.00	14,150.00	13,650.00	14,000.00	13,216.30	549,153
2021-12-21	13,450.00	13,700.00	13,350.00	13,650.00	12,885.89	279,836
2021-12-20	13,400.00	13,550.00	13,100.00	13,200.00	12,461.08	184,098
2021-12-17	13,550.00	13,700.00	13,350.00	13,450.00	12,697.09	258,550
2021-12-16	14,100.00	14,150.00	13,750.00	13,800.00	13,027.49	230,541
2021-12-15	13,650.00	13,950.00	13,500.00	13,900.00	13,121.90	200,301
2021-12-14	13,750.00	13,850.00	13,450.00	13,700.00	12,933.09	247,199
2021-12-13	13,900.00	14,150.00	13,750.00	13,900.00	13,121.90	283,666
2021-12-10	13,950.00	14,200.00	13,700.00	13,950.00	13,169.10	306,345
2021-12-09	14,150.00	14,400.00	14,000.00	14,100.00	13,310.70	327,290
2021-12-08	15,050.00	15,150.00	14,150.00	14,350.00	13,546.70	694,665
2021-12-07	14,850.00	14,950.00	14,500.00	14,750.00	13,924.31	429,905
2021-12-06	14,150.00	14,950.00	14,100.00	14,800.00	13,971.51	1,102,817
2021-12-03	14,200.00	14,450.00	13,950.00	14,200.00	13,405.10	578,077
2021-12-02	13,350.00	14,500.00	13,300.00	14,150.00	13,357.90	912,256
2021-12-01	13,100.00	13,750.00	12,650.00	13,500.00	12,744.29	496,097
2021-11-30	13,450.00	13,600.00	12,550.00	12,900.00	12,177.87	409,140
2021-11-29	12,600.00	13,650.00	12,500.00	13,150.00	12,413.88	450,772
2021-11-26	13,800.00	14,000.00	13,000.00	13,100.00	12,366.68	452,781
2021-11-25	13,750.00	14,000.00	13,700.00	13,800.00	13,027.49	206,232
2021-11-24	14,650.00	14,650.00	13,600.00	14,000.00	13,216.30	713,073

← NewerPage 20 of 21 · 1,229 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.