UNISEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,700.00 | 6,710.00 | 6,470.00 | 6,500.00 | 6,444.44 | 158,684 |
| 2025-01-22 | 6,580.00 | 6,700.00 | 6,410.00 | 6,670.00 | 6,612.99 | 201,393 |
| 2025-01-21 | 6,700.00 | 6,740.00 | 6,490.00 | 6,560.00 | 6,503.93 | 223,419 |
| 2025-01-20 | 6,600.00 | 6,790.00 | 6,400.00 | 6,770.00 | 6,712.14 | 445,886 |
| 2025-01-17 | 6,400.00 | 6,520.00 | 6,400.00 | 6,490.00 | 6,434.53 | 97,072 |
| 2025-01-16 | 6,510.00 | 6,560.00 | 6,420.00 | 6,440.00 | 6,384.96 | 102,481 |
| 2025-01-15 | 6,430.00 | 6,500.00 | 6,350.00 | 6,430.00 | 6,375.04 | 125,012 |
| 2025-01-14 | 6,240.00 | 6,440.00 | 6,190.00 | 6,430.00 | 6,375.04 | 114,674 |
| 2025-01-13 | 6,390.00 | 6,430.00 | 6,210.00 | 6,240.00 | 6,186.67 | 100,413 |
| 2025-01-10 | 6,440.00 | 6,520.00 | 6,400.00 | 6,460.00 | 6,404.79 | 104,081 |
| 2025-01-09 | 6,600.00 | 6,600.00 | 6,420.00 | 6,430.00 | 6,375.04 | 185,759 |
| 2025-01-08 | 6,480.00 | 6,640.00 | 6,350.00 | 6,600.00 | 6,543.59 | 574,849 |
| 2025-01-07 | 6,510.00 | 6,530.00 | 6,310.00 | 6,370.00 | 6,315.56 | 221,219 |
| 2025-01-06 | 6,200.00 | 6,440.00 | 6,190.00 | 6,410.00 | 6,355.21 | 241,648 |
| 2025-01-03 | 5,850.00 | 6,170.00 | 5,850.00 | 6,130.00 | 6,077.61 | 150,776 |
| 2025-01-02 | 5,880.00 | 5,950.00 | 5,800.00 | 5,930.00 | 5,879.32 | 74,304 |
| 2024-12-30 | 5,820.00 | 5,950.00 | 5,720.00 | 5,890.00 | 5,839.66 | 95,763 |
| 2024-12-27 | 5,820.00 | 6,030.00 | 5,800.00 | 5,840.00 | 5,790.09 | 92,080 |
| 2024-12-26 | 6,000.00 | 6,000.00 | 5,830.00 | 5,840.00 | 5,710.77 | 67,643 |
| 2024-12-24 | 6,010.00 | 6,050.00 | 5,940.00 | 5,940.00 | 5,808.56 | 71,646 |
| 2024-12-23 | 5,820.00 | 6,030.00 | 5,800.00 | 5,950.00 | 5,818.34 | 225,770 |
| 2024-12-20 | 6,000.00 | 6,040.00 | 5,770.00 | 5,800.00 | 5,671.65 | 105,965 |
| 2024-12-19 | 6,010.00 | 6,070.00 | 5,850.00 | 6,040.00 | 5,906.34 | 71,913 |
| 2024-12-18 | 6,140.00 | 6,150.00 | 6,010.00 | 6,150.00 | 6,013.91 | 127,916 |
| 2024-12-17 | 6,030.00 | 6,150.00 | 5,970.00 | 6,120.00 | 5,984.57 | 172,380 |
| 2024-12-16 | 6,090.00 | 6,100.00 | 5,960.00 | 5,970.00 | 5,837.89 | 174,695 |
| 2024-12-13 | 5,920.00 | 5,960.00 | 5,840.00 | 5,940.00 | 5,808.56 | 103,239 |
| 2024-12-12 | 5,900.00 | 6,020.00 | 5,820.00 | 5,930.00 | 5,798.78 | 189,731 |
| 2024-12-11 | 5,510.00 | 5,870.00 | 5,510.00 | 5,800.00 | 5,671.65 | 228,402 |
| 2024-12-10 | 5,260.00 | 5,550.00 | 5,260.00 | 5,510.00 | 5,388.07 | 134,413 |
| 2024-12-09 | 5,450.00 | 5,470.00 | 5,210.00 | 5,280.00 | 5,163.16 | 203,537 |
| 2024-12-06 | 5,740.00 | 5,790.00 | 5,350.00 | 5,610.00 | 5,485.86 | 192,348 |
| 2024-12-05 | 5,670.00 | 5,830.00 | 5,570.00 | 5,740.00 | 5,612.98 | 125,957 |
| 2024-12-04 | 5,600.00 | 5,720.00 | 5,540.00 | 5,580.00 | 5,456.52 | 153,028 |
| 2024-12-03 | 5,640.00 | 5,770.00 | 5,640.00 | 5,760.00 | 5,632.54 | 79,637 |
| 2024-12-02 | 6,030.00 | 6,030.00 | 5,650.00 | 5,650.00 | 5,524.97 | 154,211 |
| 2024-11-29 | 6,050.00 | 6,060.00 | 5,850.00 | 5,920.00 | 5,789.00 | 81,918 |
| 2024-11-28 | 6,070.00 | 6,180.00 | 6,040.00 | 6,060.00 | 5,925.90 | 66,798 |
| 2024-11-27 | 6,140.00 | 6,190.00 | 6,010.00 | 6,150.00 | 6,013.91 | 111,785 |
| 2024-11-26 | 6,060.00 | 6,180.00 | 6,000.00 | 6,160.00 | 6,023.69 | 91,486 |
| 2024-11-25 | 5,970.00 | 6,110.00 | 5,910.00 | 6,060.00 | 5,925.90 | 111,814 |
| 2024-11-22 | 5,800.00 | 5,960.00 | 5,800.00 | 5,890.00 | 5,759.66 | 124,679 |
| 2024-11-21 | 5,800.00 | 5,870.00 | 5,730.00 | 5,780.00 | 5,652.10 | 105,882 |
| 2024-11-20 | 5,820.00 | 5,840.00 | 5,680.00 | 5,810.00 | 5,681.43 | 85,498 |
| 2024-11-19 | 5,860.00 | 5,930.00 | 5,710.00 | 5,760.00 | 5,632.54 | 152,522 |
| 2024-11-18 | 5,870.00 | 6,040.00 | 5,810.00 | 5,860.00 | 5,730.33 | 139,155 |
| 2024-11-15 | 5,700.00 | 5,990.00 | 5,700.00 | 5,860.00 | 5,730.33 | 139,624 |
| 2024-11-14 | 5,870.00 | 5,970.00 | 5,700.00 | 5,710.00 | 5,583.65 | 191,648 |
| 2024-11-13 | 6,000.00 | 6,120.00 | 5,860.00 | 5,860.00 | 5,730.33 | 173,190 |
| 2024-11-12 | 6,470.00 | 6,470.00 | 6,040.00 | 6,060.00 | 5,925.90 | 358,925 |
| 2024-11-11 | 6,800.00 | 6,810.00 | 6,420.00 | 6,430.00 | 6,287.71 | 299,373 |
| 2024-11-08 | 6,700.00 | 6,890.00 | 6,700.00 | 6,800.00 | 6,649.53 | 182,626 |
| 2024-11-07 | 6,690.00 | 6,780.00 | 6,470.00 | 6,630.00 | 6,483.29 | 164,417 |
| 2024-11-06 | 6,870.00 | 6,920.00 | 6,600.00 | 6,690.00 | 6,541.96 | 169,540 |
| 2024-11-05 | 6,820.00 | 6,930.00 | 6,750.00 | 6,760.00 | 6,610.41 | 143,611 |
| 2024-11-04 | 6,850.00 | 7,000.00 | 6,760.00 | 6,840.00 | 6,688.64 | 212,490 |
| 2024-11-01 | 6,800.00 | 6,980.00 | 6,670.00 | 6,720.00 | 6,571.30 | 217,379 |
| 2024-10-31 | 6,640.00 | 7,120.00 | 6,630.00 | 6,900.00 | 6,747.31 | 528,586 |
| 2024-10-30 | 7,110.00 | 7,130.00 | 6,760.00 | 6,760.00 | 6,610.41 | 326,106 |
| 2024-10-29 | 7,360.00 | 7,460.00 | 6,900.00 | 7,040.00 | 6,884.22 | 1,051,388 |
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.