Uniquest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,260.00 | 5,360.00 | 5,260.00 | 5,300.00 | 5,038.64 | 25,685 |
| 2024-07-25 | 5,310.00 | 5,350.00 | 5,180.00 | 5,310.00 | 5,048.15 | 55,712 |
| 2024-07-24 | 5,370.00 | 5,440.00 | 5,310.00 | 5,370.00 | 5,105.19 | 51,974 |
| 2024-07-23 | 5,410.00 | 5,520.00 | 5,370.00 | 5,370.00 | 5,105.19 | 51,516 |
| 2024-07-22 | 5,530.00 | 5,580.00 | 5,390.00 | 5,410.00 | 5,143.22 | 64,014 |
| 2024-07-19 | 5,670.00 | 5,680.00 | 5,530.00 | 5,530.00 | 5,257.30 | 59,799 |
| 2024-07-18 | 5,660.00 | 5,720.00 | 5,540.00 | 5,720.00 | 5,437.93 | 84,515 |
| 2024-07-17 | 5,900.00 | 5,940.00 | 5,720.00 | 5,720.00 | 5,437.93 | 50,902 |
| 2024-07-16 | 5,880.00 | 6,020.00 | 5,810.00 | 5,900.00 | 5,609.05 | 33,729 |
| 2024-07-15 | 5,790.00 | 5,950.00 | 5,720.00 | 5,910.00 | 5,618.56 | 30,290 |
| 2024-07-12 | 5,870.00 | 5,950.00 | 5,750.00 | 5,790.00 | 5,504.48 | 31,304 |
| 2024-07-11 | 5,920.00 | 6,050.00 | 5,870.00 | 5,870.00 | 5,580.53 | 37,556 |
| 2024-07-10 | 5,970.00 | 6,000.00 | 5,900.00 | 5,920.00 | 5,628.07 | 42,643 |
| 2024-07-09 | 5,870.00 | 6,050.00 | 5,870.00 | 5,970.00 | 5,675.60 | 46,118 |
| 2024-07-08 | 5,680.00 | 5,900.00 | 5,680.00 | 5,870.00 | 5,580.53 | 36,032 |
| 2024-07-05 | 5,870.00 | 5,930.00 | 5,730.00 | 5,730.00 | 5,447.44 | 50,565 |
| 2024-07-04 | 5,660.00 | 5,870.00 | 5,660.00 | 5,870.00 | 5,580.53 | 36,462 |
| 2024-07-03 | 5,770.00 | 5,800.00 | 5,640.00 | 5,670.00 | 5,390.40 | 60,449 |
| 2024-07-02 | 5,900.00 | 5,910.00 | 5,750.00 | 5,770.00 | 5,485.47 | 39,251 |
| 2024-07-01 | 5,870.00 | 5,970.00 | 5,810.00 | 5,900.00 | 5,609.05 | 57,097 |
| 2024-06-28 | 5,750.00 | 5,880.00 | 5,750.00 | 5,880.00 | 5,590.04 | 41,843 |
| 2024-06-27 | 5,850.00 | 5,870.00 | 5,760.00 | 5,770.00 | 5,485.47 | 37,174 |
| 2024-06-26 | 5,890.00 | 5,920.00 | 5,850.00 | 5,850.00 | 5,561.52 | 34,436 |
| 2024-06-25 | 5,810.00 | 5,930.00 | 5,810.00 | 5,890.00 | 5,599.55 | 59,923 |
| 2024-06-24 | 5,990.00 | 6,000.00 | 5,810.00 | 5,880.00 | 5,590.04 | 106,176 |
| 2024-06-21 | 6,050.00 | 6,090.00 | 5,950.00 | 5,980.00 | 5,685.11 | 117,694 |
| 2024-06-20 | 6,110.00 | 6,150.00 | 6,070.00 | 6,100.00 | 5,799.19 | 49,001 |
| 2024-06-19 | 6,130.00 | 6,260.00 | 6,100.00 | 6,110.00 | 5,808.70 | 66,279 |
| 2024-06-18 | 6,100.00 | 6,190.00 | 6,090.00 | 6,130.00 | 5,827.71 | 65,915 |
| 2024-06-17 | 6,090.00 | 6,220.00 | 6,090.00 | 6,100.00 | 5,799.19 | 44,045 |
| 2024-06-14 | 6,280.00 | 6,290.00 | 6,080.00 | 6,150.00 | 5,846.73 | 136,548 |
| 2024-06-13 | 6,290.00 | 6,410.00 | 6,270.00 | 6,270.00 | 5,960.81 | 69,483 |
| 2024-06-12 | 6,250.00 | 6,340.00 | 6,240.00 | 6,270.00 | 5,960.81 | 51,284 |
| 2024-06-11 | 6,410.00 | 6,440.00 | 6,270.00 | 6,270.00 | 5,960.81 | 78,538 |
| 2024-06-10 | 6,440.00 | 6,440.00 | 6,370.00 | 6,420.00 | 6,103.41 | 46,137 |
| 2024-06-07 | 6,350.00 | 6,540.00 | 6,340.00 | 6,440.00 | 6,122.43 | 83,465 |
| 2024-06-05 | 6,290.00 | 6,430.00 | 6,260.00 | 6,330.00 | 6,017.85 | 66,908 |
| 2024-06-04 | 6,300.00 | 6,420.00 | 6,250.00 | 6,270.00 | 5,960.81 | 108,991 |
| 2024-06-03 | 6,350.00 | 6,440.00 | 6,320.00 | 6,370.00 | 6,055.88 | 66,264 |
| 2024-05-31 | 6,230.00 | 6,380.00 | 6,200.00 | 6,360.00 | 6,046.37 | 65,578 |
| 2024-05-30 | 6,400.00 | 6,460.00 | 6,260.00 | 6,270.00 | 5,960.81 | 89,660 |
| 2024-05-29 | 6,620.00 | 6,650.00 | 6,420.00 | 6,420.00 | 6,103.41 | 103,188 |
| 2024-05-28 | 6,550.00 | 6,640.00 | 6,510.00 | 6,550.00 | 6,227.00 | 55,502 |
| 2024-05-27 | 6,570.00 | 6,630.00 | 6,430.00 | 6,580.00 | 6,255.52 | 100,779 |
| 2024-05-24 | 6,750.00 | 6,800.00 | 6,540.00 | 6,540.00 | 6,217.49 | 128,260 |
| 2024-05-23 | 6,990.00 | 7,070.00 | 6,680.00 | 6,770.00 | 6,436.15 | 140,888 |
| 2024-05-22 | 6,980.00 | 7,070.00 | 6,750.00 | 6,840.00 | 6,502.70 | 154,860 |
| 2024-05-21 | 6,670.00 | 6,830.00 | 6,660.00 | 6,830.00 | 6,493.19 | 68,998 |
| 2024-05-20 | 6,760.00 | 6,840.00 | 6,660.00 | 6,690.00 | 6,360.10 | 95,571 |
| 2024-05-17 | 6,880.00 | 6,900.00 | 6,730.00 | 6,810.00 | 6,474.18 | 79,506 |
| 2024-05-16 | 6,900.00 | 6,950.00 | 6,840.00 | 6,910.00 | 6,569.25 | 89,564 |
| 2024-05-14 | 6,720.00 | 6,840.00 | 6,700.00 | 6,780.00 | 6,445.66 | 95,829 |
| 2024-05-13 | 6,830.00 | 6,920.00 | 6,690.00 | 6,710.00 | 6,379.11 | 98,079 |
| 2024-05-10 | 6,980.00 | 7,020.00 | 6,830.00 | 6,850.00 | 6,512.21 | 69,729 |
| 2024-05-09 | 7,120.00 | 7,120.00 | 6,950.00 | 6,960.00 | 6,616.78 | 76,130 |
| 2024-05-08 | 7,080.00 | 7,140.00 | 6,990.00 | 7,080.00 | 6,730.87 | 63,545 |
| 2024-05-07 | 7,100.00 | 7,180.00 | 7,020.00 | 7,070.00 | 6,721.36 | 101,211 |
| 2024-05-03 | 7,050.00 | 7,120.00 | 7,000.00 | 7,030.00 | 6,683.33 | 96,012 |
| 2024-05-02 | 7,000.00 | 7,070.00 | 6,950.00 | 7,030.00 | 6,683.33 | 58,577 |
| 2024-04-30 | 7,260.00 | 7,260.00 | 7,020.00 | 7,020.00 | 6,673.82 | 97,179 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0001 KRW |
| 2021-12-29 | 300.0001 KRW |
| 2020-12-29 | 125.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.