UNISEM Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	14,300.00	14,850.00	14,150.00	14,350.00	13,546.70	1,552,988
2021-11-19	13,200.00	14,050.00	13,150.00	14,050.00	13,263.50	839,104
2021-11-18	13,450.00	13,450.00	12,900.00	13,100.00	12,366.68	331,105
2021-11-17	13,700.00	13,750.00	13,300.00	13,350.00	12,602.68	455,823
2021-11-16	13,750.00	13,950.00	13,300.00	13,550.00	12,791.49	802,778
2021-11-15	13,150.00	13,550.00	13,100.00	13,300.00	12,555.48	855,007
2021-11-12	12,050.00	12,850.00	11,950.00	12,800.00	12,083.47	371,606
2021-11-11	12,200.00	12,350.00	11,900.00	11,950.00	11,281.05	231,106
2021-11-10	12,400.00	12,650.00	12,100.00	12,400.00	11,705.86	184,944
2021-11-09	12,300.00	12,550.00	12,250.00	12,450.00	11,753.06	157,048
2021-11-08	12,100.00	12,500.00	11,750.00	12,450.00	11,753.06	233,302
2021-11-05	12,300.00	12,550.00	12,000.00	12,050.00	11,375.46	214,714
2021-11-04	12,400.00	12,600.00	12,150.00	12,150.00	11,469.86	160,472
2021-11-03	12,900.00	12,900.00	12,200.00	12,300.00	11,611.46	337,679
2021-11-02	12,700.00	13,100.00	12,600.00	12,800.00	12,083.47	253,563
2021-11-01	13,250.00	13,250.00	12,700.00	12,700.00	11,989.07	284,600
2021-10-29	13,450.00	13,450.00	13,000.00	13,250.00	12,508.28	366,804
2021-10-28	12,200.00	13,350.00	12,150.00	13,250.00	12,508.28	1,104,894
2021-10-27	12,300.00	12,400.00	11,950.00	12,150.00	11,469.86	196,989
2021-10-26	12,250.00	12,400.00	12,150.00	12,300.00	11,611.46	122,770
2021-10-25	11,950.00	12,200.00	11,850.00	12,150.00	11,469.86	163,417
2021-10-22	11,900.00	12,100.00	11,750.00	12,050.00	11,375.46	184,809
2021-10-21	12,200.00	12,250.00	11,900.00	11,950.00	11,281.05	178,684

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.