UNISEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9,900.00 | 10,030.00 | 9,650.00 | 9,940.00 | 9,855.04 | 273,333 |
| 2025-10-22 | 9,990.00 | 10,000.00 | 9,700.00 | 9,960.00 | 9,874.87 | 371,241 |
| 2025-10-21 | 10,340.00 | 10,390.00 | 9,910.00 | 9,990.00 | 9,904.62 | 475,815 |
| 2025-10-20 | 10,110.00 | 10,420.00 | 9,970.00 | 10,210.00 | 10,122.74 | 360,965 |
| 2025-10-17 | 10,250.00 | 10,580.00 | 9,970.00 | 10,100.00 | 10,013.68 | 549,239 |
| 2025-10-16 | 10,350.00 | 10,500.00 | 10,170.00 | 10,250.00 | 10,162.39 | 591,847 |
| 2025-10-15 | 10,060.00 | 10,365.00 | 9,950.00 | 10,350.00 | 10,261.54 | 619,145 |
| 2025-10-14 | 10,830.00 | 10,830.00 | 9,830.00 | 10,000.00 | 9,914.53 | 1,215,922 |
| 2025-10-13 | 10,300.00 | 10,590.00 | 10,210.00 | 10,580.00 | 10,489.57 | 822,419 |
| 2025-10-10 | 11,750.00 | 11,800.00 | 10,680.00 | 10,740.00 | 10,648.21 | 1,950,155 |
| 2025-10-02 | 11,330.00 | 12,380.00 | 11,210.00 | 11,410.00 | 11,312.48 | 3,261,087 |
| 2025-10-01 | 10,510.00 | 11,250.00 | 10,510.00 | 10,960.00 | 10,866.32 | 1,322,951 |
| 2025-09-30 | 10,560.00 | 10,720.00 | 10,230.00 | 10,470.00 | 10,380.51 | 525,772 |
| 2025-09-29 | 10,170.00 | 10,830.00 | 10,000.00 | 10,520.00 | 10,430.09 | 1,024,126 |
| 2025-09-26 | 10,350.00 | 10,410.00 | 9,950.00 | 10,170.00 | 10,083.08 | 739,238 |
| 2025-09-25 | 10,300.00 | 10,840.00 | 10,100.00 | 10,400.00 | 10,311.11 | 1,286,449 |
| 2025-09-24 | 9,670.00 | 10,540.00 | 9,550.00 | 10,510.00 | 10,420.17 | 2,347,036 |
| 2025-09-23 | 9,910.00 | 10,060.00 | 9,570.00 | 9,680.00 | 9,597.27 | 590,827 |
| 2025-09-22 | 9,500.00 | 9,960.00 | 9,450.00 | 9,820.00 | 9,736.07 | 737,809 |
| 2025-09-19 | 9,850.00 | 9,880.00 | 9,430.00 | 9,480.00 | 9,398.97 | 589,891 |
| 2025-09-18 | 9,710.00 | 9,990.00 | 9,460.00 | 9,700.00 | 9,617.09 | 1,161,700 |
| 2025-09-17 | 9,510.00 | 9,770.00 | 9,320.00 | 9,650.00 | 9,567.52 | 836,938 |
| 2025-09-16 | 9,610.00 | 9,700.00 | 9,430.00 | 9,700.00 | 9,617.09 | 923,655 |
| 2025-09-15 | 9,050.00 | 10,390.00 | 9,020.00 | 9,610.00 | 9,527.86 | 6,775,579 |
| 2025-09-12 | 8,750.00 | 9,050.00 | 8,650.00 | 8,750.00 | 8,675.21 | 997,677 |
| 2025-09-11 | 8,780.00 | 8,780.00 | 8,490.00 | 8,640.00 | 8,566.15 | 672,892 |
| 2025-09-10 | 8,690.00 | 8,830.00 | 8,580.00 | 8,690.00 | 8,615.73 | 1,140,108 |
| 2025-09-09 | 8,290.00 | 8,540.00 | 8,150.00 | 8,490.00 | 8,417.44 | 1,055,877 |
| 2025-09-08 | 8,010.00 | 8,260.00 | 7,970.00 | 8,200.00 | 8,129.91 | 657,964 |
| 2025-09-05 | 8,300.00 | 8,300.00 | 7,890.00 | 7,950.00 | 7,882.05 | 778,112 |
| 2025-09-04 | 7,780.00 | 8,420.00 | 7,670.00 | 8,170.00 | 8,100.17 | 2,086,834 |
| 2025-09-03 | 7,390.00 | 7,550.00 | 7,380.00 | 7,550.00 | 7,485.47 | 151,160 |
| 2025-09-02 | 7,440.00 | 7,560.00 | 7,400.00 | 7,420.00 | 7,356.58 | 178,621 |
| 2025-09-01 | 7,570.00 | 7,600.00 | 7,360.00 | 7,420.00 | 7,356.58 | 371,173 |
| 2025-08-29 | 7,760.00 | 8,040.00 | 7,740.00 | 7,780.00 | 7,713.50 | 398,537 |
| 2025-08-28 | 7,810.00 | 7,930.00 | 7,680.00 | 7,730.00 | 7,663.93 | 378,735 |
| 2025-08-27 | 7,790.00 | 7,960.00 | 7,630.00 | 7,940.00 | 7,872.14 | 560,088 |
| 2025-08-26 | 7,550.00 | 7,800.00 | 7,520.00 | 7,740.00 | 7,673.85 | 306,839 |
| 2025-08-25 | 7,530.00 | 7,660.00 | 7,470.00 | 7,620.00 | 7,554.87 | 313,537 |
| 2025-08-22 | 7,630.00 | 7,690.00 | 7,300.00 | 7,400.00 | 7,336.75 | 511,698 |
| 2025-08-21 | 7,450.00 | 7,680.00 | 7,340.00 | 7,600.00 | 7,535.04 | 692,571 |
| 2025-08-20 | 7,400.00 | 7,480.00 | 7,270.00 | 7,340.00 | 7,277.27 | 427,292 |
| 2025-08-19 | 7,880.00 | 7,890.00 | 7,490.00 | 7,580.00 | 7,515.21 | 633,776 |
| 2025-08-18 | 8,100.00 | 8,160.00 | 7,780.00 | 7,860.00 | 7,792.82 | 1,199,226 |
| 2025-08-14 | 8,510.00 | 8,570.00 | 8,330.00 | 8,410.00 | 8,338.12 | 795,112 |
| 2025-08-13 | 8,040.00 | 8,770.00 | 7,970.00 | 8,500.00 | 8,427.35 | 6,352,977 |
| 2025-08-12 | 7,800.00 | 8,130.00 | 7,740.00 | 7,780.00 | 7,713.50 | 706,531 |
| 2025-08-11 | 7,980.00 | 8,500.00 | 7,680.00 | 7,900.00 | 7,832.48 | 3,321,402 |
| 2025-08-08 | 6,940.00 | 7,750.00 | 6,910.00 | 7,690.00 | 7,624.27 | 2,866,350 |
| 2025-08-07 | 7,030.00 | 7,030.00 | 6,880.00 | 6,890.00 | 6,831.11 | 145,068 |
| 2025-08-06 | 6,820.00 | 6,870.00 | 6,730.00 | 6,870.00 | 6,811.28 | 107,486 |
| 2025-08-05 | 6,900.00 | 7,040.00 | 6,780.00 | 6,860.00 | 6,801.37 | 147,195 |
| 2025-08-04 | 6,790.00 | 6,910.00 | 6,750.00 | 6,830.00 | 6,771.62 | 113,811 |
| 2025-08-01 | 7,050.00 | 7,060.00 | 6,780.00 | 6,820.00 | 6,761.71 | 262,274 |
| 2025-07-31 | 7,210.00 | 7,240.00 | 7,010.00 | 7,170.00 | 7,108.72 | 302,827 |
| 2025-07-30 | 7,170.00 | 7,350.00 | 7,030.00 | 7,130.00 | 7,069.06 | 561,233 |
| 2025-07-29 | 7,260.00 | 7,270.00 | 6,960.00 | 7,120.00 | 7,059.15 | 518,215 |
| 2025-07-28 | 6,860.00 | 7,140.00 | 6,810.00 | 7,090.00 | 7,029.40 | 507,183 |
| 2025-07-25 | 6,780.00 | 6,870.00 | 6,710.00 | 6,840.00 | 6,781.54 | 105,581 |
| 2025-07-24 | 6,900.00 | 7,010.00 | 6,760.00 | 6,780.00 | 6,722.05 | 163,142 |
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.