UNISEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,540.00 | 7,890.00 | 6,540.00 | 7,080.00 | 6,923.33 | 2,342,743 |
| 2024-10-25 | 6,790.00 | 6,800.00 | 6,540.00 | 6,590.00 | 6,444.17 | 159,352 |
| 2024-10-24 | 7,090.00 | 7,090.00 | 6,670.00 | 6,730.00 | 6,581.07 | 212,531 |
| 2024-10-23 | 6,570.00 | 7,200.00 | 6,510.00 | 7,200.00 | 7,040.67 | 275,965 |
| 2024-10-22 | 6,710.00 | 6,810.00 | 6,550.00 | 6,570.00 | 6,424.62 | 108,328 |
| 2024-10-21 | 6,740.00 | 6,850.00 | 6,620.00 | 6,780.00 | 6,629.97 | 102,441 |
| 2024-10-18 | 7,000.00 | 7,000.00 | 6,680.00 | 6,740.00 | 6,590.85 | 207,277 |
| 2024-10-17 | 7,090.00 | 7,100.00 | 6,850.00 | 7,000.00 | 6,845.10 | 149,134 |
| 2024-10-16 | 7,080.00 | 7,150.00 | 7,000.00 | 7,020.00 | 6,864.66 | 155,418 |
| 2024-10-15 | 7,400.00 | 7,490.00 | 7,230.00 | 7,260.00 | 7,099.35 | 95,977 |
| 2024-10-14 | 7,230.00 | 7,580.00 | 7,230.00 | 7,350.00 | 7,187.36 | 101,392 |
| 2024-10-11 | 7,380.00 | 7,530.00 | 7,250.00 | 7,320.00 | 7,158.02 | 109,448 |
| 2024-10-10 | 7,630.00 | 7,700.00 | 7,300.00 | 7,370.00 | 7,206.91 | 181,029 |
| 2024-10-08 | 7,740.00 | 7,880.00 | 7,540.00 | 7,550.00 | 7,382.93 | 175,650 |
| 2024-10-07 | 7,800.00 | 7,870.00 | 7,600.00 | 7,780.00 | 7,607.84 | 148,357 |
| 2024-10-04 | 7,740.00 | 7,900.00 | 7,690.00 | 7,690.00 | 7,519.83 | 195,878 |
| 2024-10-02 | 7,530.00 | 7,850.00 | 7,350.00 | 7,830.00 | 7,656.73 | 370,067 |
| 2024-09-30 | 7,500.00 | 7,770.00 | 7,400.00 | 7,720.00 | 7,549.17 | 283,248 |
| 2024-09-27 | 7,660.00 | 7,660.00 | 7,460.00 | 7,570.00 | 7,402.49 | 208,446 |
| 2024-09-26 | 7,420.00 | 7,740.00 | 7,330.00 | 7,690.00 | 7,519.83 | 698,623 |
| 2024-09-25 | 7,010.00 | 7,440.00 | 6,920.00 | 7,250.00 | 7,089.57 | 629,095 |
| 2024-09-24 | 6,560.00 | 6,920.00 | 6,490.00 | 6,920.00 | 6,766.87 | 528,971 |
| 2024-09-23 | 6,300.00 | 6,520.00 | 6,260.00 | 6,450.00 | 6,307.27 | 304,620 |
| 2024-09-20 | 6,300.00 | 6,390.00 | 6,160.00 | 6,180.00 | 6,043.25 | 224,224 |
| 2024-09-19 | 6,400.00 | 6,400.00 | 6,070.00 | 6,200.00 | 6,062.80 | 198,065 |
| 2024-09-13 | 6,620.00 | 6,620.00 | 6,330.00 | 6,400.00 | 6,258.38 | 167,102 |
| 2024-09-12 | 6,430.00 | 6,620.00 | 6,360.00 | 6,560.00 | 6,414.84 | 289,882 |
| 2024-09-11 | 6,330.00 | 6,400.00 | 6,220.00 | 6,260.00 | 6,121.48 | 132,534 |
| 2024-09-10 | 6,500.00 | 6,550.00 | 6,240.00 | 6,300.00 | 6,160.59 | 197,833 |
| 2024-09-09 | 6,200.00 | 6,510.00 | 6,200.00 | 6,500.00 | 6,356.16 | 192,361 |
| 2024-09-06 | 6,610.00 | 6,710.00 | 6,330.00 | 6,380.00 | 6,238.82 | 382,058 |
| 2024-09-05 | 6,810.00 | 6,920.00 | 6,530.00 | 6,630.00 | 6,483.29 | 353,443 |
| 2024-09-04 | 6,600.00 | 6,910.00 | 6,600.00 | 6,800.00 | 6,649.53 | 378,205 |
| 2024-09-03 | 7,140.00 | 7,180.00 | 7,010.00 | 7,090.00 | 6,933.11 | 222,073 |
| 2024-09-02 | 7,410.00 | 7,420.00 | 7,070.00 | 7,120.00 | 6,962.44 | 296,488 |
| 2024-08-30 | 7,280.00 | 7,410.00 | 7,200.00 | 7,410.00 | 7,246.03 | 209,211 |
| 2024-08-29 | 7,380.00 | 7,390.00 | 7,200.00 | 7,240.00 | 7,079.79 | 266,896 |
| 2024-08-28 | 7,620.00 | 7,630.00 | 7,410.00 | 7,550.00 | 7,382.93 | 197,905 |
| 2024-08-27 | 7,580.00 | 7,680.00 | 7,470.00 | 7,580.00 | 7,412.27 | 187,253 |
| 2024-08-26 | 7,730.00 | 7,970.00 | 7,550.00 | 7,620.00 | 7,451.38 | 434,210 |
| 2024-08-23 | 7,420.00 | 7,710.00 | 7,420.00 | 7,680.00 | 7,510.05 | 154,130 |
| 2024-08-22 | 7,860.00 | 7,910.00 | 7,540.00 | 7,640.00 | 7,470.94 | 293,970 |
| 2024-08-21 | 7,860.00 | 7,940.00 | 7,720.00 | 7,840.00 | 7,666.51 | 175,253 |
| 2024-08-20 | 7,790.00 | 7,950.00 | 7,770.00 | 7,900.00 | 7,725.18 | 276,107 |
| 2024-08-19 | 7,850.00 | 7,920.00 | 7,700.00 | 7,730.00 | 7,558.95 | 241,891 |
| 2024-08-16 | 8,050.00 | 8,160.00 | 7,720.00 | 7,830.00 | 7,656.73 | 647,366 |
| 2024-08-14 | 7,860.00 | 8,190.00 | 7,780.00 | 7,950.00 | 7,774.08 | 573,027 |
| 2024-08-13 | 7,740.00 | 7,750.00 | 7,490.00 | 7,670.00 | 7,500.27 | 238,345 |
| 2024-08-12 | 7,400.00 | 7,760.00 | 7,400.00 | 7,610.00 | 7,441.60 | 385,976 |
| 2024-08-09 | 7,550.00 | 7,700.00 | 7,290.00 | 7,390.00 | 7,226.47 | 360,432 |
| 2024-08-08 | 7,030.00 | 7,330.00 | 6,980.00 | 7,290.00 | 7,128.68 | 341,599 |
| 2024-08-07 | 7,100.00 | 7,410.00 | 7,040.00 | 7,250.00 | 7,089.57 | 496,271 |
| 2024-08-06 | 6,700.00 | 7,300.00 | 6,640.00 | 7,100.00 | 6,942.89 | 1,364,667 |
| 2024-08-05 | 7,700.00 | 7,750.00 | 6,160.00 | 6,610.00 | 6,463.73 | 1,796,627 |
| 2024-08-02 | 8,340.00 | 8,390.00 | 7,870.00 | 8,000.00 | 7,822.97 | 721,590 |
| 2024-08-01 | 9,010.00 | 9,150.00 | 8,620.00 | 8,650.00 | 8,458.59 | 513,303 |
| 2024-07-31 | 8,480.00 | 8,750.00 | 8,300.00 | 8,750.00 | 8,556.38 | 443,288 |
| 2024-07-30 | 8,850.00 | 8,850.00 | 8,440.00 | 8,490.00 | 8,302.13 | 560,124 |
| 2024-07-29 | 8,830.00 | 9,030.00 | 8,770.00 | 9,010.00 | 8,810.62 | 323,207 |
| 2024-07-26 | 8,860.00 | 8,970.00 | 8,670.00 | 8,760.00 | 8,566.15 | 404,745 |
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.