Uniquest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7,140.00 | 7,270.00 | 7,010.00 | 7,200.00 | 6,844.95 | 156,207 |
| 2024-04-26 | 6,900.00 | 7,060.00 | 6,850.00 | 7,020.00 | 6,673.82 | 112,554 |
| 2024-04-25 | 6,940.00 | 7,040.00 | 6,770.00 | 6,770.00 | 6,436.15 | 83,064 |
| 2024-04-24 | 6,750.00 | 7,070.00 | 6,750.00 | 6,980.00 | 6,635.80 | 202,271 |
| 2024-04-23 | 6,790.00 | 6,880.00 | 6,560.00 | 6,610.00 | 6,284.04 | 83,502 |
| 2024-04-22 | 6,740.00 | 6,800.00 | 6,620.00 | 6,680.00 | 6,350.59 | 81,495 |
| 2024-04-19 | 7,060.00 | 7,060.00 | 6,600.00 | 6,740.00 | 6,407.63 | 161,999 |
| 2024-04-18 | 6,870.00 | 7,120.00 | 6,830.00 | 7,100.00 | 6,749.88 | 97,849 |
| 2024-04-17 | 6,810.00 | 7,060.00 | 6,810.00 | 6,900.00 | 6,559.74 | 92,848 |
| 2024-04-16 | 6,940.00 | 6,980.00 | 6,740.00 | 6,810.00 | 6,474.18 | 146,583 |
| 2024-04-15 | 7,030.00 | 7,060.00 | 6,850.00 | 6,990.00 | 6,645.30 | 170,231 |
| 2024-04-12 | 7,290.00 | 7,340.00 | 7,050.00 | 7,100.00 | 6,749.88 | 138,089 |
| 2024-04-11 | 6,970.00 | 7,180.00 | 6,920.00 | 7,150.00 | 6,797.41 | 98,160 |
| 2024-04-09 | 7,160.00 | 7,190.00 | 7,010.00 | 7,110.00 | 6,759.39 | 110,584 |
| 2024-04-08 | 7,290.00 | 7,380.00 | 7,050.00 | 7,100.00 | 6,749.88 | 139,345 |
| 2024-04-05 | 7,400.00 | 7,470.00 | 7,230.00 | 7,260.00 | 6,901.99 | 226,856 |
| 2024-04-04 | 7,490.00 | 7,670.00 | 7,460.00 | 7,550.00 | 7,177.69 | 149,402 |
| 2024-04-03 | 7,760.00 | 7,780.00 | 7,430.00 | 7,460.00 | 7,092.13 | 291,645 |
| 2024-04-02 | 7,950.00 | 8,020.00 | 7,760.00 | 7,860.00 | 7,472.40 | 176,591 |
| 2024-04-01 | 7,870.00 | 7,960.00 | 7,830.00 | 7,950.00 | 7,557.96 | 145,683 |
| 2024-03-29 | 8,040.00 | 8,160.00 | 7,830.00 | 7,870.00 | 7,481.91 | 211,961 |
| 2024-03-28 | 8,000.00 | 8,150.00 | 7,900.00 | 8,040.00 | 7,643.53 | 286,367 |
| 2024-03-27 | 8,000.00 | 8,030.00 | 7,770.00 | 7,940.00 | 7,548.46 | 217,081 |
| 2024-03-26 | 7,740.00 | 8,110.00 | 7,740.00 | 8,050.00 | 7,653.03 | 362,418 |
| 2024-03-25 | 8,050.00 | 8,050.00 | 7,720.00 | 7,720.00 | 7,339.31 | 351,438 |
| 2024-03-22 | 8,190.00 | 8,200.00 | 7,910.00 | 8,000.00 | 7,605.50 | 244,180 |
| 2024-03-21 | 8,400.00 | 8,540.00 | 8,060.00 | 8,110.00 | 7,710.07 | 426,744 |
| 2024-03-20 | 8,230.00 | 8,430.00 | 8,190.00 | 8,210.00 | 7,805.14 | 244,839 |
| 2024-03-19 | 8,380.00 | 8,420.00 | 8,150.00 | 8,200.00 | 7,795.64 | 341,148 |
| 2024-03-18 | 8,300.00 | 8,570.00 | 8,250.00 | 8,460.00 | 8,042.81 | 325,195 |
| 2024-03-17 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 7,976.27 | 200 |
| 2024-03-15 | 8,460.00 | 8,550.00 | 8,300.00 | 8,390.00 | 7,976.27 | 332,111 |
| 2024-03-14 | 9,100.00 | 9,100.00 | 8,600.00 | 8,610.00 | 8,185.42 | 497,665 |
| 2024-03-13 | 9,300.00 | 9,550.00 | 8,830.00 | 9,070.00 | 8,622.73 | 796,263 |
| 2024-03-12 | 8,720.00 | 9,140.00 | 8,560.00 | 9,080.00 | 8,632.24 | 762,887 |
| 2024-03-11 | 8,890.00 | 8,950.00 | 8,640.00 | 8,680.00 | 8,251.97 | 728,591 |
| 2024-03-10 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 8,879.42 | 0 |
| 2024-03-08 | 8,870.00 | 9,750.00 | 8,860.00 | 9,340.00 | 8,879.42 | 3,720,062 |
| 2024-03-07 | 9,090.00 | 9,300.00 | 8,560.00 | 8,570.00 | 8,147.39 | 931,674 |
| 2024-03-06 | 9,000.00 | 9,140.00 | 8,700.00 | 9,040.00 | 8,594.21 | 815,830 |
| 2024-03-05 | 9,390.00 | 9,550.00 | 9,000.00 | 9,120.00 | 8,670.27 | 1,397,907 |
| 2024-03-04 | 8,180.00 | 9,730.00 | 8,180.00 | 9,630.00 | 9,155.12 | 6,755,261 |
| 2024-03-03 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 7,634.02 | 0 |
| 2024-02-29 | 8,230.00 | 8,390.00 | 8,030.00 | 8,030.00 | 7,634.02 | 697,397 |
| 2024-02-28 | 8,280.00 | 8,450.00 | 8,210.00 | 8,380.00 | 7,966.76 | 598,788 |
| 2024-02-27 | 9,040.00 | 9,050.00 | 8,310.00 | 8,320.00 | 7,909.72 | 1,303,656 |
| 2024-02-26 | 9,540.00 | 9,810.00 | 8,900.00 | 8,900.00 | 8,461.12 | 1,611,648 |
| 2024-02-25 | 9,630.00 | 9,630.00 | 9,630.00 | 9,630.00 | 9,155.12 | 0 |
| 2024-02-23 | 9,900.00 | 11,350.00 | 9,470.00 | 9,630.00 | 9,155.12 | 18,395,236 |
| 2024-02-22 | 8,210.00 | 9,800.00 | 8,140.00 | 9,200.00 | 8,746.32 | 11,810,543 |
| 2024-02-21 | 8,080.00 | 8,180.00 | 7,930.00 | 7,970.00 | 7,576.98 | 352,578 |
| 2024-02-20 | 8,530.00 | 8,540.00 | 8,140.00 | 8,230.00 | 7,824.16 | 419,245 |
| 2024-02-19 | 8,490.00 | 8,570.00 | 8,360.00 | 8,470.00 | 8,052.32 | 284,783 |
| 2024-02-18 | 8,540.00 | 8,540.00 | 8,540.00 | 8,540.00 | 8,118.87 | 0 |
| 2024-02-16 | 8,880.00 | 8,900.00 | 8,480.00 | 8,540.00 | 8,118.87 | 467,201 |
| 2024-02-15 | 9,320.00 | 9,320.00 | 8,830.00 | 8,860.00 | 8,423.09 | 627,753 |
| 2024-02-14 | 8,460.00 | 9,200.00 | 8,410.00 | 9,120.00 | 8,670.27 | 938,171 |
| 2024-02-13 | 8,650.00 | 8,870.00 | 8,620.00 | 8,740.00 | 8,309.01 | 873,256 |
| 2024-02-12 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | 7,947.75 | 0 |
| 2024-02-08 | 7,790.00 | 8,730.00 | 7,790.00 | 8,360.00 | 7,947.75 | 1,421,259 |
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.