UNISEM Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11,120.00	11,480.00	10,880.00	11,260.00	11,260.00	385,934
2026-04-17	11,170.00	11,300.00	10,860.00	11,220.00	11,220.00	439,142
2026-04-16	10,790.00	11,440.00	10,520.00	11,190.00	11,190.00	690,683
2026-04-15	11,030.00	11,030.00	10,710.00	10,870.00	10,870.00	705,440
2026-04-14	10,510.00	10,940.00	10,440.00	10,600.00	10,600.00	927,081
2026-04-13	9,160.00	9,900.00	9,090.00	9,810.00	9,810.00	387,317
2026-04-10	9,420.00	9,500.00	9,310.00	9,380.00	9,380.00	141,210
2026-04-09	9,300.00	9,410.00	9,130.00	9,210.00	9,210.00	109,887
2026-04-08	9,330.00	9,470.00	9,180.00	9,470.00	9,470.00	164,651
2026-04-07	9,030.00	9,070.00	8,720.00	8,850.00	8,850.00	103,175
2026-04-06	8,800.00	9,030.00	8,670.00	8,720.00	8,720.00	97,552
2026-04-03	8,880.00	8,910.00	8,700.00	8,780.00	8,780.00	116,932
2026-04-02	9,340.00	9,360.00	8,530.00	8,650.00	8,650.00	188,424
2026-04-01	9,000.00	9,280.00	8,950.00	9,250.00	9,250.00	131,055
2026-03-31	8,780.00	8,960.00	8,500.00	8,520.00	8,520.00	190,825
2026-03-30	9,000.00	9,060.00	8,850.00	8,980.00	8,980.00	208,450
2026-03-27	9,420.00	9,590.00	9,220.00	9,450.00	9,450.00	259,596
2026-03-26	10,170.00	10,170.00	9,660.00	9,700.00	9,700.00	204,794
2026-03-25	9,900.00	10,350.00	9,850.00	10,300.00	10,300.00	286,969
2026-03-24	9,940.00	10,120.00	9,520.00	9,780.00	9,780.00	179,361
2026-03-23	9,860.00	9,980.00	9,590.00	9,600.00	9,600.00	203,979
2026-03-20	10,450.00	10,460.00	10,160.00	10,180.00	10,180.00	255,140
2026-03-19	9,990.00	10,300.00	9,980.00	10,050.00	10,050.00	244,546
2026-03-18	9,850.00	10,200.00	9,800.00	10,190.00	10,190.00	388,629
2026-03-17	10,030.00	10,070.00	9,670.00	9,670.00	9,670.00	169,863
2026-03-16	9,870.00	9,960.00	9,470.00	9,680.00	9,680.00	134,536
2026-03-13	9,680.00	9,880.00	9,500.00	9,780.00	9,780.00	125,574
2026-03-12	9,950.00	10,050.00	9,810.00	9,920.00	9,920.00	141,893
2026-03-11	10,320.00	10,380.00	9,850.00	10,040.00	10,040.00	244,701
2026-03-10	10,260.00	10,350.00	9,930.00	10,130.00	10,130.00	230,945
2026-03-09	9,960.00	10,130.00	9,440.00	9,650.00	9,650.00	339,086
2026-03-06	9,960.00	10,790.00	9,940.00	10,720.00	10,720.00	517,674
2026-03-05	9,130.00	10,100.00	9,130.00	9,900.00	9,900.00	347,381
2026-03-04	9,490.00	9,750.00	8,570.00	8,590.00	8,590.00	625,600
2026-03-03	10,460.00	10,860.00	9,950.00	9,950.00	9,950.00	511,089
2026-02-27	10,840.00	11,150.00	10,730.00	10,930.00	10,930.00	372,034
2026-02-26	11,150.00	11,290.00	10,910.00	11,190.00	11,190.00	553,749
2026-02-25	11,350.00	11,350.00	10,710.00	10,800.00	10,800.00	530,849
2026-02-24	10,460.00	10,970.00	10,170.00	10,950.00	10,950.00	595,859
2026-02-23	10,790.00	10,850.00	10,350.00	10,490.00	10,490.00	357,855
2026-02-20	10,790.00	10,800.00	10,500.00	10,600.00	10,600.00	319,372
2026-02-19	10,430.00	10,830.00	10,400.00	10,680.00	10,680.00	567,205
2026-02-13	10,390.00	10,540.00	10,050.00	10,090.00	10,090.00	509,048
2026-02-12	10,790.00	10,800.00	10,450.00	10,560.00	10,560.00	414,500
2026-02-11	10,670.00	10,680.00	10,370.00	10,680.00	10,680.00	382,027
2026-02-10	11,220.00	11,220.00	10,700.00	10,760.00	10,760.00	363,668
2026-02-09	10,680.00	10,890.00	10,580.00	10,840.00	10,840.00	363,333
2026-02-06	9,970.00	10,460.00	9,550.00	10,240.00	10,240.00	340,804
2026-02-05	10,380.00	10,600.00	10,220.00	10,290.00	10,290.00	299,621
2026-02-04	10,740.00	10,880.00	10,580.00	10,760.00	10,760.00	458,155
2026-02-03	10,800.00	10,990.00	10,580.00	10,980.00	10,980.00	698,752
2026-02-02	11,160.00	11,240.00	10,200.00	10,300.00	10,300.00	788,948
2026-01-30	10,800.00	12,000.00	10,780.00	11,490.00	11,490.00	2,384,767
2026-01-29	11,200.00	11,210.00	10,220.00	10,990.00	10,990.00	912,909
2026-01-28	10,310.00	10,650.00	10,080.00	10,650.00	10,650.00	764,614
2026-01-27	9,700.00	9,990.00	9,610.00	9,980.00	9,980.00	319,040
2026-01-26	9,400.00	9,790.00	9,380.00	9,690.00	9,690.00	385,693
2026-01-23	9,420.00	9,440.00	9,180.00	9,370.00	9,370.00	235,141
2026-01-22	9,650.00	9,650.00	9,250.00	9,360.00	9,360.00	271,827
2026-01-21	9,340.00	9,470.00	9,170.00	9,370.00	9,370.00	256,682

← NewerPage 3 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.