UNISEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 14,300.00 | 14,700.00 | 14,050.00 | 14,400.00 | 13,593.91 | 527,242 |
| 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 |
| 2021-10-20 | 12,600.00 | 12,600.00 | 12,150.00 | 12,200.00 | 11,517.06 | 171,615 |
| 2021-10-19 | 12,600.00 | 12,650.00 | 12,400.00 | 12,450.00 | 11,753.06 | 106,833 |
| 2021-10-18 | 12,550.00 | 12,650.00 | 12,250.00 | 12,500.00 | 11,800.27 | 164,124 |
| 2021-10-15 | 12,600.00 | 12,900.00 | 12,350.00 | 12,550.00 | 11,847.47 | 279,646 |
| 2021-10-14 | 11,950.00 | 12,400.00 | 11,850.00 | 12,400.00 | 11,705.86 | 255,609 |
← NewerPage 21 of 21 · 1,229 trading days
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.