UNISEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,880.00 | 6,940.00 | 6,680.00 | 6,880.00 | 6,821.20 | 189,090 |
| 2025-07-22 | 7,110.00 | 7,110.00 | 6,820.00 | 6,870.00 | 6,811.28 | 211,022 |
| 2025-07-21 | 6,960.00 | 7,210.00 | 6,960.00 | 7,080.00 | 7,019.49 | 322,181 |
| 2025-07-18 | 7,160.00 | 7,170.00 | 6,910.00 | 6,950.00 | 6,890.60 | 341,246 |
| 2025-07-17 | 7,070.00 | 7,100.00 | 6,890.00 | 7,100.00 | 7,039.32 | 286,169 |
| 2025-07-16 | 6,970.00 | 7,190.00 | 6,870.00 | 7,070.00 | 7,009.57 | 433,448 |
| 2025-07-15 | 6,900.00 | 7,000.00 | 6,800.00 | 6,960.00 | 6,900.51 | 242,589 |
| 2025-07-14 | 6,810.00 | 6,970.00 | 6,740.00 | 6,880.00 | 6,821.20 | 344,580 |
| 2025-07-11 | 6,600.00 | 7,000.00 | 6,590.00 | 6,800.00 | 6,741.88 | 591,638 |
| 2025-07-10 | 6,640.00 | 6,650.00 | 6,480.00 | 6,550.00 | 6,494.02 | 286,242 |
| 2025-07-09 | 6,450.00 | 6,720.00 | 6,400.00 | 6,640.00 | 6,583.25 | 396,121 |
| 2025-07-08 | 6,520.00 | 6,620.00 | 6,410.00 | 6,430.00 | 6,375.04 | 207,878 |
| 2025-07-07 | 6,570.00 | 6,590.00 | 6,400.00 | 6,520.00 | 6,464.27 | 291,978 |
| 2025-07-04 | 6,490.00 | 6,750.00 | 6,370.00 | 6,570.00 | 6,513.85 | 885,990 |
| 2025-07-03 | 6,080.00 | 6,360.00 | 6,080.00 | 6,360.00 | 6,305.64 | 281,621 |
| 2025-07-02 | 6,080.00 | 6,100.00 | 5,950.00 | 6,060.00 | 6,008.21 | 150,386 |
| 2025-07-01 | 6,120.00 | 6,210.00 | 6,070.00 | 6,100.00 | 6,047.86 | 224,299 |
| 2025-06-30 | 6,160.00 | 6,210.00 | 6,080.00 | 6,120.00 | 6,067.69 | 66,831 |
| 2025-06-27 | 6,370.00 | 6,390.00 | 6,140.00 | 6,160.00 | 6,107.35 | 110,006 |
| 2025-06-26 | 6,420.00 | 6,490.00 | 6,260.00 | 6,380.00 | 6,325.47 | 135,292 |
| 2025-06-25 | 6,350.00 | 6,440.00 | 6,240.00 | 6,350.00 | 6,295.73 | 138,215 |
| 2025-06-24 | 6,080.00 | 6,280.00 | 6,080.00 | 6,230.00 | 6,176.75 | 187,447 |
| 2025-06-23 | 6,110.00 | 6,130.00 | 5,935.00 | 6,000.00 | 5,948.72 | 158,448 |
| 2025-06-20 | 6,200.00 | 6,260.00 | 6,120.00 | 6,210.00 | 6,156.92 | 127,397 |
| 2025-06-19 | 6,350.00 | 6,350.00 | 6,120.00 | 6,190.00 | 6,137.09 | 127,521 |
| 2025-06-18 | 6,120.00 | 6,310.00 | 6,060.00 | 6,290.00 | 6,236.24 | 142,293 |
| 2025-06-17 | 6,140.00 | 6,330.00 | 6,070.00 | 6,130.00 | 6,077.61 | 204,648 |
| 2025-06-16 | 6,100.00 | 6,140.00 | 6,000.00 | 6,110.00 | 6,057.78 | 86,891 |
| 2025-06-13 | 6,360.00 | 6,400.00 | 6,050.00 | 6,200.00 | 6,147.01 | 128,752 |
| 2025-06-12 | 6,400.00 | 6,410.00 | 6,320.00 | 6,320.00 | 6,265.98 | 118,802 |
| 2025-06-11 | 6,220.00 | 6,410.00 | 6,220.00 | 6,370.00 | 6,315.56 | 157,090 |
| 2025-06-10 | 6,220.00 | 6,280.00 | 6,130.00 | 6,190.00 | 6,137.09 | 91,250 |
| 2025-06-09 | 6,250.00 | 6,300.00 | 6,180.00 | 6,220.00 | 6,166.84 | 156,275 |
| 2025-06-05 | 6,040.00 | 6,230.00 | 5,990.00 | 6,140.00 | 6,087.52 | 159,506 |
| 2025-06-04 | 5,940.00 | 6,030.00 | 5,940.00 | 6,010.00 | 5,958.63 | 79,405 |
| 2025-06-02 | 5,880.00 | 5,940.00 | 5,840.00 | 5,870.00 | 5,819.83 | 50,209 |
| 2025-05-30 | 5,880.00 | 5,990.00 | 5,840.00 | 5,880.00 | 5,829.74 | 101,232 |
| 2025-05-29 | 5,970.00 | 5,990.00 | 5,840.00 | 5,930.00 | 5,879.32 | 112,266 |
| 2025-05-28 | 5,890.00 | 5,970.00 | 5,840.00 | 5,910.00 | 5,859.49 | 127,800 |
| 2025-05-27 | 5,900.00 | 5,910.00 | 5,760.00 | 5,790.00 | 5,740.51 | 103,930 |
| 2025-05-26 | 5,750.00 | 5,940.00 | 5,730.00 | 5,900.00 | 5,849.57 | 138,714 |
| 2025-05-23 | 5,840.00 | 5,870.00 | 5,720.00 | 5,750.00 | 5,700.85 | 127,432 |
| 2025-05-22 | 5,930.00 | 5,950.00 | 5,780.00 | 5,840.00 | 5,790.09 | 108,808 |
| 2025-05-21 | 5,960.00 | 6,040.00 | 5,950.00 | 5,990.00 | 5,938.80 | 64,106 |
| 2025-05-20 | 6,020.00 | 6,050.00 | 5,940.00 | 5,990.00 | 5,938.80 | 90,141 |
| 2025-05-19 | 6,000.00 | 6,050.00 | 5,800.00 | 5,960.00 | 5,909.06 | 88,647 |
| 2025-05-16 | 6,220.00 | 6,250.00 | 6,050.00 | 6,110.00 | 6,057.78 | 89,201 |
| 2025-05-15 | 6,360.00 | 6,390.00 | 6,140.00 | 6,180.00 | 6,127.18 | 106,430 |
| 2025-05-14 | 6,480.00 | 6,510.00 | 6,290.00 | 6,340.00 | 6,285.81 | 105,015 |
| 2025-05-13 | 6,200.00 | 6,290.00 | 6,130.00 | 6,220.00 | 6,166.84 | 100,068 |
| 2025-05-12 | 5,960.00 | 6,130.00 | 5,960.00 | 6,130.00 | 6,077.61 | 98,217 |
| 2025-05-09 | 6,020.00 | 6,020.00 | 5,880.00 | 5,920.00 | 5,869.40 | 66,948 |
| 2025-05-08 | 6,040.00 | 6,140.00 | 5,910.00 | 5,980.00 | 5,928.89 | 109,386 |
| 2025-05-07 | 6,010.00 | 6,070.00 | 5,950.00 | 6,010.00 | 5,958.63 | 40,985 |
| 2025-05-02 | 5,930.00 | 6,010.00 | 5,880.00 | 5,950.00 | 5,899.15 | 29,282 |
| 2025-04-30 | 6,060.00 | 6,060.00 | 5,870.00 | 5,920.00 | 5,869.40 | 53,296 |
| 2025-04-29 | 6,040.00 | 6,090.00 | 5,980.00 | 6,050.00 | 5,998.29 | 20,820 |
| 2025-04-28 | 6,130.00 | 6,150.00 | 6,000.00 | 6,030.00 | 5,978.46 | 54,562 |
| 2025-04-25 | 6,090.00 | 6,160.00 | 6,080.00 | 6,150.00 | 6,097.44 | 60,202 |
| 2025-04-24 | 6,040.00 | 6,050.00 | 5,920.00 | 6,010.00 | 5,958.63 | 49,070 |
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.