UNISEM Co. Ltd historical data
| 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 |
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.