UNISEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,930.00 | 5,970.00 | 5,860.00 | 5,960.00 | 5,909.06 | 56,517 |
| 2025-04-22 | 5,710.00 | 5,820.00 | 5,710.00 | 5,780.00 | 5,730.60 | 62,051 |
| 2025-04-21 | 5,840.00 | 5,930.00 | 5,780.00 | 5,790.00 | 5,740.51 | 62,275 |
| 2025-04-18 | 5,850.00 | 5,870.00 | 5,730.00 | 5,810.00 | 5,760.34 | 58,694 |
| 2025-04-17 | 5,730.00 | 5,850.00 | 5,730.00 | 5,850.00 | 5,800.00 | 51,557 |
| 2025-04-16 | 5,900.00 | 5,900.00 | 5,760.00 | 5,770.00 | 5,720.68 | 68,904 |
| 2025-04-15 | 5,920.00 | 5,990.00 | 5,860.00 | 5,930.00 | 5,879.32 | 82,210 |
| 2025-04-14 | 6,010.00 | 6,040.00 | 5,850.00 | 5,940.00 | 5,889.23 | 80,840 |
| 2025-04-11 | 5,790.00 | 5,880.00 | 5,660.00 | 5,860.00 | 5,809.91 | 93,228 |
| 2025-04-10 | 5,870.00 | 5,900.00 | 5,710.00 | 5,830.00 | 5,780.17 | 58,280 |
| 2025-04-09 | 5,500.00 | 5,610.00 | 5,440.00 | 5,470.00 | 5,423.25 | 79,845 |
| 2025-04-08 | 5,760.00 | 5,830.00 | 5,580.00 | 5,620.00 | 5,571.97 | 85,097 |
| 2025-04-07 | 5,790.00 | 5,790.00 | 5,450.00 | 5,660.00 | 5,611.62 | 160,578 |
| 2025-04-04 | 5,950.00 | 6,190.00 | 5,900.00 | 6,000.00 | 5,948.72 | 92,298 |
| 2025-04-03 | 6,110.00 | 6,150.00 | 6,060.00 | 6,090.00 | 6,037.95 | 69,079 |
| 2025-04-02 | 6,300.00 | 6,380.00 | 6,170.00 | 6,290.00 | 6,236.24 | 37,279 |
| 2025-04-01 | 6,220.00 | 6,350.00 | 6,100.00 | 6,280.00 | 6,226.32 | 76,084 |
| 2025-03-31 | 6,200.00 | 6,340.00 | 6,170.00 | 6,190.00 | 6,137.09 | 78,172 |
| 2025-03-28 | 6,590.00 | 6,600.00 | 6,370.00 | 6,370.00 | 6,315.56 | 136,899 |
| 2025-03-27 | 6,700.00 | 6,790.00 | 6,650.00 | 6,650.00 | 6,593.16 | 81,180 |
| 2025-03-26 | 6,670.00 | 6,910.00 | 6,660.00 | 6,840.00 | 6,781.54 | 111,687 |
| 2025-03-25 | 7,030.00 | 7,060.00 | 6,630.00 | 6,670.00 | 6,612.99 | 239,221 |
| 2025-03-24 | 7,100.00 | 7,140.00 | 6,930.00 | 6,980.00 | 6,920.34 | 183,453 |
| 2025-03-21 | 7,050.00 | 7,220.00 | 6,980.00 | 7,060.00 | 6,999.66 | 247,190 |
| 2025-03-20 | 7,170.00 | 7,170.00 | 6,990.00 | 7,000.00 | 6,940.17 | 160,041 |
| 2025-03-19 | 7,020.00 | 7,120.00 | 6,910.00 | 7,090.00 | 7,029.40 | 142,146 |
| 2025-03-18 | 7,140.00 | 7,140.00 | 6,930.00 | 7,000.00 | 6,940.17 | 245,893 |
| 2025-03-17 | 6,920.00 | 7,130.00 | 6,910.00 | 7,080.00 | 7,019.49 | 266,774 |
| 2025-03-14 | 6,620.00 | 6,920.00 | 6,600.00 | 6,880.00 | 6,821.20 | 216,941 |
| 2025-03-13 | 6,710.00 | 6,770.00 | 6,530.00 | 6,630.00 | 6,573.33 | 130,437 |
| 2025-03-12 | 6,420.00 | 6,700.00 | 6,390.00 | 6,670.00 | 6,612.99 | 133,386 |
| 2025-03-11 | 6,140.00 | 6,420.00 | 6,140.00 | 6,390.00 | 6,335.38 | 89,894 |
| 2025-03-10 | 6,500.00 | 6,530.00 | 6,370.00 | 6,440.00 | 6,384.96 | 126,940 |
| 2025-03-07 | 6,360.00 | 6,630.00 | 6,320.00 | 6,500.00 | 6,444.44 | 165,020 |
| 2025-03-06 | 6,810.00 | 6,810.00 | 6,440.00 | 6,450.00 | 6,394.87 | 195,816 |
| 2025-03-05 | 6,710.00 | 6,830.00 | 6,660.00 | 6,760.00 | 6,702.22 | 96,222 |
| 2025-03-04 | 6,710.00 | 6,780.00 | 6,500.00 | 6,680.00 | 6,622.91 | 147,233 |
| 2025-02-28 | 6,880.00 | 6,880.00 | 6,620.00 | 6,710.00 | 6,652.65 | 325,664 |
| 2025-02-27 | 7,170.00 | 7,300.00 | 6,980.00 | 7,010.00 | 6,950.09 | 219,685 |
| 2025-02-26 | 7,100.00 | 7,240.00 | 7,000.00 | 7,100.00 | 7,039.32 | 201,840 |
| 2025-02-25 | 7,190.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,039.32 | 345,516 |
| 2025-02-24 | 7,450.00 | 7,770.00 | 7,210.00 | 7,270.00 | 7,207.86 | 1,055,431 |
| 2025-02-21 | 7,200.00 | 7,300.00 | 7,100.00 | 7,190.00 | 7,128.55 | 192,604 |
| 2025-02-20 | 7,390.00 | 7,390.00 | 7,160.00 | 7,200.00 | 7,138.46 | 255,059 |
| 2025-02-19 | 7,400.00 | 7,630.00 | 7,310.00 | 7,380.00 | 7,316.92 | 559,378 |
| 2025-02-18 | 7,370.00 | 7,370.00 | 7,140.00 | 7,290.00 | 7,227.69 | 277,025 |
| 2025-02-17 | 7,500.00 | 7,680.00 | 7,200.00 | 7,250.00 | 7,188.03 | 1,046,531 |
| 2025-02-14 | 6,910.00 | 7,190.00 | 6,850.00 | 7,070.00 | 7,009.57 | 468,326 |
| 2025-02-13 | 6,690.00 | 6,950.00 | 6,660.00 | 6,790.00 | 6,731.97 | 214,828 |
| 2025-02-12 | 6,720.00 | 6,770.00 | 6,600.00 | 6,650.00 | 6,593.16 | 108,404 |
| 2025-02-11 | 6,840.00 | 6,900.00 | 6,710.00 | 6,720.00 | 6,662.56 | 165,846 |
| 2025-02-10 | 6,620.00 | 6,840.00 | 6,520.00 | 6,830.00 | 6,771.62 | 220,060 |
| 2025-02-07 | 6,580.00 | 6,870.00 | 6,500.00 | 6,700.00 | 6,642.74 | 300,236 |
| 2025-02-06 | 6,450.00 | 6,620.00 | 6,380.00 | 6,620.00 | 6,563.42 | 182,132 |
| 2025-02-05 | 6,300.00 | 6,450.00 | 6,280.00 | 6,410.00 | 6,355.21 | 97,681 |
| 2025-02-04 | 6,250.00 | 6,450.00 | 6,240.00 | 6,250.00 | 6,196.58 | 204,280 |
| 2025-02-03 | 6,510.00 | 6,570.00 | 5,990.00 | 6,190.00 | 6,137.09 | 429,009 |
| 2025-01-31 | 6,830.00 | 6,980.00 | 6,600.00 | 6,640.00 | 6,583.25 | 395,622 |
| 2025-01-24 | 6,480.00 | 7,130.00 | 6,460.00 | 7,030.00 | 6,969.91 | 907,484 |
| 2025-01-23 | 6,700.00 | 6,710.00 | 6,470.00 | 6,500.00 | 6,444.44 | 158,684 |
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.