UNISEM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8,460.00 | 8,890.00 | 8,460.00 | 8,830.00 | 8,830.00 | 163,574 |
| 2026-10-16 | 8,780.00 | 9,100.00 | 8,670.00 | 8,940.00 | 8,940.00 | 141,279 |
| 2026-10-15 | 9,060.00 | 9,070.00 | 8,360.00 | 8,660.00 | 8,660.00 | 272,865 |
| 2026-10-14 | 10,700.00 | 10,710.00 | 9,300.00 | 9,570.00 | 9,570.00 | 356,627 |
| 2026-10-13 | 10,160.00 | 10,855.00 | 9,910.00 | 10,730.00 | 10,730.00 | 377,320 |
| 2026-10-12 | 10,720.00 | 10,840.00 | 10,200.00 | 10,670.00 | 10,670.00 | 245,271 |
| 2026-10-08 | 10,750.00 | 11,080.00 | 10,630.00 | 10,910.00 | 10,910.00 | 238,905 |
| 2026-10-07 | 10,850.00 | 11,050.00 | 10,520.00 | 10,720.00 | 10,720.00 | 176,471 |
| 2026-10-06 | 10,910.00 | 11,070.00 | 10,770.00 | 11,030.00 | 11,030.00 | 222,604 |
| 2026-10-02 | 10,650.00 | 11,070.00 | 10,640.00 | 10,840.00 | 10,840.00 | 386,623 |
| 2026-10-01 | 10,150.00 | 10,790.00 | 10,060.00 | 10,780.00 | 10,780.00 | 389,087 |
| 2026-09-30 | 10,360.00 | 10,590.00 | 10,070.00 | 10,250.00 | 10,250.00 | 307,050 |
| 2026-09-29 | 9,250.00 | 10,500.00 | 9,250.00 | 10,440.00 | 10,440.00 | 1,085,509 |
| 2026-09-28 | 9,520.00 | 9,760.00 | 9,330.00 | 9,360.00 | 9,360.00 | 176,304 |
| 2026-09-23 | 9,480.00 | 9,620.00 | 9,350.00 | 9,580.00 | 9,580.00 | 234,532 |
| 2026-09-22 | 9,600.00 | 9,610.00 | 9,250.00 | 9,290.00 | 9,290.00 | 233,014 |
| 2026-09-21 | 9,160.00 | 9,560.00 | 8,970.00 | 9,480.00 | 9,480.00 | 447,514 |
| 2026-09-18 | 9,430.00 | 9,580.00 | 9,100.00 | 9,100.00 | 9,100.00 | 490,842 |
| 2026-09-17 | 9,100.00 | 9,200.00 | 9,000.00 | 9,060.00 | 9,060.00 | 100,961 |
| 2026-09-16 | 8,940.00 | 9,190.00 | 8,860.00 | 9,160.00 | 9,160.00 | 99,370 |
| 2026-09-15 | 8,770.00 | 9,280.00 | 8,710.00 | 9,040.00 | 9,040.00 | 118,244 |
| 2026-09-14 | 9,010.00 | 9,040.00 | 8,780.00 | 8,830.00 | 8,830.00 | 94,349 |
| 2026-09-11 | 8,950.00 | 9,150.00 | 8,870.00 | 9,010.00 | 9,010.00 | 193,017 |
| 2026-09-10 | 8,910.00 | 9,280.00 | 8,810.00 | 9,200.00 | 9,200.00 | 191,325 |
| 2026-09-09 | 8,810.00 | 9,090.00 | 8,810.00 | 8,910.00 | 8,910.00 | 123,782 |
| 2026-09-08 | 9,110.00 | 9,160.00 | 8,860.00 | 8,860.00 | 8,860.00 | 140,669 |
| 2026-09-07 | 9,260.00 | 9,500.00 | 9,030.00 | 9,030.00 | 9,030.00 | 434,658 |
| 2026-09-04 | 8,860.00 | 8,990.00 | 8,750.00 | 8,910.00 | 8,910.00 | 84,837 |
| 2026-09-03 | 8,950.00 | 9,010.00 | 8,620.00 | 8,790.00 | 8,790.00 | 143,322 |
| 2026-09-02 | 8,740.00 | 9,030.00 | 8,610.00 | 8,820.00 | 8,820.00 | 128,164 |
| 2026-09-01 | 8,910.00 | 9,030.00 | 8,760.00 | 8,960.00 | 8,960.00 | 111,954 |
| 2026-08-31 | 8,670.00 | 9,070.00 | 8,470.00 | 9,040.00 | 9,040.00 | 125,997 |
| 2026-08-28 | 9,090.00 | 9,090.00 | 8,740.00 | 8,870.00 | 8,870.00 | 200,819 |
| 2026-08-27 | 9,390.00 | 9,460.00 | 9,040.00 | 9,090.00 | 9,090.00 | 164,195 |
| 2026-08-26 | 9,350.00 | 9,660.00 | 9,030.00 | 9,230.00 | 9,230.00 | 207,405 |
| 2026-08-25 | 8,600.00 | 9,360.00 | 8,380.00 | 9,340.00 | 9,340.00 | 283,304 |
| 2026-08-24 | 9,030.00 | 9,150.00 | 8,700.00 | 8,840.00 | 8,840.00 | 167,825 |
| 2026-08-21 | 9,090.00 | 9,300.00 | 8,940.00 | 9,020.00 | 9,020.00 | 197,337 |
| 2026-08-20 | 9,670.00 | 9,730.00 | 9,200.00 | 9,340.00 | 9,340.00 | 359,185 |
| 2026-08-19 | 9,310.00 | 10,350.00 | 8,970.00 | 9,550.00 | 9,550.00 | 863,786 |
| 2026-08-18 | 9,110.00 | 9,950.00 | 8,990.00 | 9,750.00 | 9,750.00 | 768,859 |
| 2026-08-14 | 8,840.00 | 8,900.00 | 8,410.00 | 8,760.00 | 8,760.00 | 149,435 |
| 2026-08-13 | 8,850.00 | 8,900.00 | 8,660.00 | 8,740.00 | 8,740.00 | 163,002 |
| 2026-08-12 | 8,530.00 | 8,790.00 | 8,330.00 | 8,760.00 | 8,760.00 | 163,031 |
| 2026-08-11 | 8,010.00 | 8,580.00 | 8,000.00 | 8,440.00 | 8,440.00 | 169,562 |
| 2026-08-10 | 7,560.00 | 8,210.00 | 7,560.00 | 8,200.00 | 8,200.00 | 191,486 |
| 2026-08-07 | 7,960.00 | 8,000.00 | 7,370.00 | 7,510.00 | 7,510.00 | 177,098 |
| 2026-08-06 | 7,750.00 | 7,800.00 | 7,460.00 | 7,630.00 | 7,630.00 | 116,208 |
| 2026-08-05 | 8,000.00 | 8,040.00 | 7,780.00 | 7,820.00 | 7,820.00 | 136,299 |
| 2026-08-04 | 7,500.00 | 7,680.00 | 7,270.00 | 7,600.00 | 7,600.00 | 145,602 |
| 2026-08-03 | 7,450.00 | 7,620.00 | 7,170.00 | 7,380.00 | 7,380.00 | 158,069 |
| 2026-07-31 | 6,890.00 | 7,520.00 | 6,890.00 | 7,490.00 | 7,490.00 | 222,054 |
| 2026-07-30 | 6,100.00 | 6,730.00 | 6,100.00 | 6,300.00 | 6,300.00 | 209,160 |
| 2026-07-29 | 7,060.00 | 7,190.00 | 6,000.00 | 6,530.00 | 6,530.00 | 326,262 |
| 2026-07-28 | 7,410.00 | 7,410.00 | 6,900.00 | 6,980.00 | 6,980.00 | 145,542 |
| 2026-07-27 | 7,620.00 | 7,790.00 | 7,490.00 | 7,760.00 | 7,760.00 | 99,394 |
| 2026-07-24 | 7,790.00 | 7,790.00 | 7,240.00 | 7,400.00 | 7,400.00 | 208,034 |
| 2026-07-23 | 7,750.00 | 7,900.00 | 7,520.00 | 7,870.00 | 7,870.00 | 205,367 |
| 2026-07-22 | 8,170.00 | 8,260.00 | 7,620.00 | 7,660.00 | 7,660.00 | 188,012 |
| 2026-07-21 | 7,620.00 | 7,860.00 | 7,400.00 | 7,830.00 | 7,830.00 | 171,311 |
Page 1 of 3 · 121 trading daysOlder →
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.