UNISEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9,790.00 | 9,810.00 | 9,390.00 | 9,630.00 | 9,630.00 | 299,176 |
| 2026-01-19 | 9,990.00 | 10,070.00 | 9,830.00 | 9,900.00 | 9,900.00 | 229,046 |
| 2026-01-16 | 10,200.00 | 10,270.00 | 9,880.00 | 9,950.00 | 9,950.00 | 267,430 |
| 2026-01-15 | 9,910.00 | 10,070.00 | 9,840.00 | 10,010.00 | 10,010.00 | 180,437 |
| 2026-01-14 | 10,100.00 | 10,130.00 | 9,910.00 | 10,010.00 | 10,010.00 | 161,807 |
| 2026-01-13 | 10,140.00 | 10,210.00 | 9,860.00 | 10,000.00 | 10,000.00 | 207,045 |
| 2026-01-12 | 10,190.00 | 10,220.00 | 9,860.00 | 10,000.00 | 10,000.00 | 253,436 |
| 2026-01-09 | 10,290.00 | 10,290.00 | 9,980.00 | 10,050.00 | 10,050.00 | 236,516 |
| 2026-01-08 | 10,550.00 | 10,760.00 | 10,160.00 | 10,290.00 | 10,290.00 | 612,037 |
| 2026-01-07 | 11,290.00 | 11,300.00 | 10,470.00 | 10,660.00 | 10,660.00 | 687,408 |
| 2026-01-06 | 10,860.00 | 11,500.00 | 10,790.00 | 11,340.00 | 11,340.00 | 666,273 |
| 2026-01-05 | 11,200.00 | 11,630.00 | 10,700.00 | 11,100.00 | 11,100.00 | 1,400,156 |
| 2026-01-02 | 9,660.00 | 10,400.00 | 9,510.00 | 10,360.00 | 10,360.00 | 619,157 |
| 2025-12-30 | 9,270.00 | 9,870.00 | 9,180.00 | 9,660.00 | 9,660.00 | 810,412 |
| 2025-12-29 | 9,520.00 | 9,520.00 | 9,170.00 | 9,250.00 | 9,250.00 | 279,514 |
| 2025-12-26 | 9,200.00 | 9,530.00 | 9,200.00 | 9,360.00 | 9,280.00 | 276,147 |
| 2025-12-24 | 9,440.00 | 9,450.00 | 9,170.00 | 9,200.00 | 9,121.37 | 103,327 |
| 2025-12-23 | 9,420.00 | 9,430.00 | 9,190.00 | 9,390.00 | 9,309.74 | 177,678 |
| 2025-12-22 | 9,120.00 | 9,400.00 | 9,120.00 | 9,330.00 | 9,250.26 | 280,175 |
| 2025-12-19 | 9,150.00 | 9,160.00 | 8,850.00 | 9,010.00 | 8,932.99 | 184,093 |
| 2025-12-18 | 9,080.00 | 9,220.00 | 8,940.00 | 9,020.00 | 8,942.91 | 194,138 |
| 2025-12-17 | 8,670.00 | 9,280.00 | 8,670.00 | 9,270.00 | 9,190.77 | 431,133 |
| 2025-12-16 | 9,000.00 | 9,000.00 | 8,650.00 | 8,650.00 | 8,576.07 | 307,205 |
| 2025-12-15 | 8,910.00 | 9,100.00 | 8,710.00 | 9,010.00 | 8,932.99 | 231,419 |
| 2025-12-12 | 9,180.00 | 9,190.00 | 9,000.00 | 9,080.00 | 9,002.39 | 332,871 |
| 2025-12-11 | 9,340.00 | 9,400.00 | 9,050.00 | 9,180.00 | 9,101.54 | 300,626 |
| 2025-12-10 | 9,700.00 | 9,760.00 | 9,240.00 | 9,300.00 | 9,220.51 | 359,172 |
| 2025-12-09 | 9,550.00 | 10,240.00 | 9,460.00 | 9,660.00 | 9,577.44 | 627,997 |
| 2025-12-08 | 9,310.00 | 9,690.00 | 9,180.00 | 9,650.00 | 9,567.52 | 569,184 |
| 2025-12-05 | 9,070.00 | 9,260.00 | 9,010.00 | 9,200.00 | 9,121.37 | 271,278 |
| 2025-12-04 | 9,530.00 | 9,590.00 | 9,000.00 | 9,100.00 | 9,022.22 | 725,148 |
| 2025-12-03 | 9,730.00 | 9,840.00 | 9,550.00 | 9,600.00 | 9,517.95 | 252,717 |
| 2025-12-02 | 9,660.00 | 9,850.00 | 9,600.00 | 9,680.00 | 9,597.27 | 290,203 |
| 2025-12-01 | 9,950.00 | 10,070.00 | 9,620.00 | 9,680.00 | 9,597.27 | 292,654 |
| 2025-11-28 | 9,700.00 | 9,820.00 | 9,580.00 | 9,810.00 | 9,726.15 | 178,154 |
| 2025-11-27 | 9,790.00 | 9,990.00 | 9,600.00 | 9,650.00 | 9,567.52 | 241,623 |
| 2025-11-26 | 9,880.00 | 9,880.00 | 9,550.00 | 9,740.00 | 9,656.75 | 294,159 |
| 2025-11-25 | 9,580.00 | 10,190.00 | 9,580.00 | 9,880.00 | 9,795.56 | 684,324 |
| 2025-11-24 | 9,440.00 | 9,530.00 | 9,160.00 | 9,340.00 | 9,260.17 | 420,493 |
| 2025-11-21 | 9,650.00 | 9,900.00 | 9,250.00 | 9,270.00 | 9,190.77 | 824,466 |
| 2025-11-20 | 10,520.00 | 10,820.00 | 10,040.00 | 10,180.00 | 10,092.99 | 732,584 |
| 2025-11-19 | 10,530.00 | 10,620.00 | 10,000.00 | 10,210.00 | 10,122.74 | 691,918 |
| 2025-11-18 | 10,510.00 | 11,070.00 | 10,380.00 | 10,630.00 | 10,539.15 | 1,044,343 |
| 2025-11-17 | 9,790.00 | 10,960.00 | 9,790.00 | 10,780.00 | 10,687.86 | 1,947,910 |
| 2025-11-14 | 10,000.00 | 10,050.00 | 9,530.00 | 9,630.00 | 9,547.69 | 828,845 |
| 2025-11-13 | 10,550.00 | 10,630.00 | 10,190.00 | 10,360.00 | 10,271.45 | 488,351 |
| 2025-11-12 | 10,790.00 | 10,790.00 | 10,150.00 | 10,520.00 | 10,430.09 | 669,482 |
| 2025-11-11 | 10,470.00 | 11,070.00 | 10,310.00 | 10,740.00 | 10,648.21 | 1,648,359 |
| 2025-11-10 | 9,850.00 | 10,260.00 | 9,550.00 | 10,190.00 | 10,102.91 | 520,178 |
| 2025-11-07 | 10,200.00 | 10,690.00 | 9,620.00 | 9,780.00 | 9,696.41 | 864,241 |
| 2025-11-06 | 10,020.00 | 10,710.00 | 9,740.00 | 10,470.00 | 10,380.51 | 1,186,887 |
| 2025-11-05 | 10,540.00 | 10,540.00 | 9,590.00 | 9,800.00 | 9,716.24 | 1,139,791 |
| 2025-11-04 | 9,950.00 | 11,010.00 | 9,950.00 | 10,660.00 | 10,568.89 | 2,473,706 |
| 2025-11-03 | 10,020.00 | 10,020.00 | 9,720.00 | 9,920.00 | 9,835.21 | 411,885 |
| 2025-10-31 | 9,980.00 | 10,010.00 | 9,870.00 | 10,010.00 | 9,924.44 | 242,653 |
| 2025-10-30 | 10,050.00 | 10,230.00 | 9,850.00 | 10,010.00 | 9,924.44 | 359,209 |
| 2025-10-29 | 10,130.00 | 10,360.00 | 9,800.00 | 10,050.00 | 9,964.10 | 457,626 |
| 2025-10-28 | 10,250.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,013.68 | 268,356 |
| 2025-10-27 | 10,450.00 | 10,450.00 | 10,030.00 | 10,250.00 | 10,162.39 | 358,357 |
| 2025-10-24 | 10,170.00 | 10,290.00 | 9,900.00 | 10,170.00 | 10,083.08 | 511,490 |
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.