Uniquest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-07 | 8,180.00 | 8,180.00 | 7,750.00 | 7,790.00 | 7,405.85 | 613,834 |
| 2024-02-06 | 8,410.00 | 8,900.00 | 8,200.00 | 8,340.00 | 7,928.73 | 1,787,360 |
| 2024-02-05 | 7,920.00 | 8,200.00 | 7,810.00 | 8,200.00 | 7,795.64 | 742,906 |
| 2024-02-04 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 7,472.40 | 0 |
| 2024-02-02 | 7,730.00 | 7,950.00 | 7,520.00 | 7,860.00 | 7,472.40 | 607,801 |
| 2024-02-01 | 7,800.00 | 7,900.00 | 7,520.00 | 7,610.00 | 7,234.73 | 835,860 |
| 2024-01-31 | 8,840.00 | 9,050.00 | 7,740.00 | 7,960.00 | 7,567.47 | 2,101,512 |
| 2024-01-30 | 9,330.00 | 9,530.00 | 8,510.00 | 8,550.00 | 8,128.38 | 2,461,699 |
| 2024-01-29 | 9,340.00 | 9,720.00 | 8,990.00 | 9,330.00 | 8,869.91 | 2,703,750 |
| 2024-01-28 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 8,993.50 | 0 |
| 2024-01-26 | 9,270.00 | 11,080.00 | 9,210.00 | 9,460.00 | 8,993.50 | 29,400,011 |
| 2024-01-25 | 8,780.00 | 9,230.00 | 8,620.00 | 8,970.00 | 8,527.66 | 4,899,033 |
| 2024-01-24 | 9,800.00 | 10,180.00 | 8,810.00 | 8,960.00 | 8,518.16 | 14,575,146 |
| 2024-01-23 | 7,500.00 | 8,970.00 | 7,250.00 | 8,970.00 | 8,527.66 | 13,882,493 |
| 2024-01-22 | 6,780.00 | 6,910.00 | 6,670.00 | 6,900.00 | 6,559.74 | 736,746 |
| 2024-01-21 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,445.66 | 0 |
| 2024-01-19 | 5,950.00 | 6,780.00 | 5,910.00 | 6,780.00 | 6,445.66 | 1,676,594 |
| 2024-01-18 | 5,810.00 | 5,970.00 | 5,780.00 | 5,850.00 | 5,561.52 | 94,963 |
| 2024-01-17 | 6,100.00 | 6,150.00 | 5,800.00 | 5,800.00 | 5,513.99 | 155,390 |
| 2024-01-16 | 6,110.00 | 6,240.00 | 5,950.00 | 6,130.00 | 5,827.71 | 173,359 |
| 2024-01-15 | 6,210.00 | 6,260.00 | 6,090.00 | 6,100.00 | 5,799.19 | 35,815 |
| 2024-01-12 | 6,100.00 | 6,200.00 | 6,050.00 | 6,180.00 | 5,875.25 | 177,811 |
| 2024-01-11 | 6,240.00 | 6,430.00 | 6,140.00 | 6,150.00 | 5,846.73 | 286,141 |
| 2024-01-10 | 6,100.00 | 6,190.00 | 6,030.00 | 6,190.00 | 5,884.75 | 263,352 |
| 2024-01-09 | 6,020.00 | 6,230.00 | 6,010.00 | 6,100.00 | 5,799.19 | 554,561 |
| 2024-01-08 | 5,900.00 | 5,960.00 | 5,800.00 | 5,910.00 | 5,618.56 | 102,186 |
| 2024-01-07 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,590.04 | 0 |
| 2024-01-05 | 5,900.00 | 5,950.00 | 5,800.00 | 5,880.00 | 5,590.04 | 111,370 |
| 2024-01-04 | 5,980.00 | 6,020.00 | 5,870.00 | 5,910.00 | 5,618.56 | 106,418 |
| 2024-01-03 | 6,050.00 | 6,100.00 | 5,880.00 | 6,080.00 | 5,780.18 | 142,733 |
| 2024-01-02 | 6,060.00 | 6,130.00 | 5,910.00 | 6,090.00 | 5,789.69 | 100,364 |
| 2023-12-28 | 6,150.00 | 6,190.00 | 5,980.00 | 6,080.00 | 5,780.18 | 133,537 |
| 2023-12-27 | 5,720.00 | 6,200.00 | 5,570.00 | 6,200.00 | 5,894.26 | 419,220 |
| 2023-12-26 | 5,940.00 | 5,940.00 | 5,630.00 | 5,770.00 | 5,295.33 | 137,758 |
| 2023-12-22 | 5,910.00 | 6,570.00 | 5,800.00 | 5,870.00 | 5,387.10 | 1,200,512 |
| 2023-12-21 | 5,910.00 | 6,010.00 | 5,830.00 | 5,880.00 | 5,396.28 | 186,965 |
| 2023-12-20 | 5,810.00 | 6,150.00 | 5,810.00 | 6,060.00 | 5,561.47 | 283,746 |
| 2023-12-19 | 5,820.00 | 5,960.00 | 5,710.00 | 5,850.00 | 5,368.75 | 334,312 |
| 2023-12-18 | 5,180.00 | 6,090.00 | 5,160.00 | 5,880.00 | 5,396.28 | 1,291,417 |
| 2023-12-15 | 5,320.00 | 5,350.00 | 5,140.00 | 5,140.00 | 4,717.16 | 113,416 |
| 2023-12-14 | 5,300.00 | 5,410.00 | 5,190.00 | 5,290.00 | 4,854.82 | 186,639 |
| 2023-12-13 | 5,160.00 | 5,290.00 | 5,100.00 | 5,270.00 | 4,836.46 | 211,833 |
| 2023-12-12 | 4,990.00 | 5,210.00 | 4,925.00 | 5,160.00 | 4,735.51 | 198,540 |
| 2023-12-11 | 5,000.00 | 5,030.00 | 4,935.00 | 4,965.00 | 4,556.55 | 70,840 |
| 2023-12-10 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,588.67 | 0 |
| 2023-12-08 | 5,030.00 | 5,110.00 | 4,970.00 | 5,000.00 | 4,588.67 | 131,360 |
| 2023-12-07 | 4,770.00 | 5,020.00 | 4,750.00 | 4,985.00 | 4,574.91 | 159,075 |
| 2023-12-06 | 4,825.00 | 4,870.00 | 4,755.00 | 4,845.00 | 4,446.42 | 180,018 |
| 2023-12-05 | 4,900.00 | 4,955.00 | 4,835.00 | 4,860.00 | 4,460.19 | 172,991 |
| 2023-12-04 | 5,170.00 | 5,200.00 | 4,915.00 | 4,960.00 | 4,551.96 | 237,585 |
| 2023-12-01 | 5,300.00 | 5,320.00 | 5,140.00 | 5,150.00 | 4,726.33 | 113,646 |
| 2023-11-30 | 5,320.00 | 5,360.00 | 5,260.00 | 5,310.00 | 4,873.17 | 53,321 |
| 2023-11-29 | 5,300.00 | 5,370.00 | 5,180.00 | 5,310.00 | 4,873.17 | 207,128 |
| 2023-11-28 | 5,380.00 | 5,490.00 | 5,240.00 | 5,290.00 | 4,854.82 | 110,601 |
| 2023-11-27 | 5,300.00 | 5,350.00 | 5,200.00 | 5,310.00 | 4,873.17 | 99,685 |
| 2023-11-24 | 5,430.00 | 5,450.00 | 5,300.00 | 5,300.00 | 4,863.99 | 100,106 |
| 2023-11-23 | 5,550.00 | 5,580.00 | 5,360.00 | 5,380.00 | 4,937.41 | 131,578 |
| 2023-11-22 | 5,550.00 | 5,630.00 | 5,500.00 | 5,540.00 | 5,084.25 | 80,974 |
| 2023-11-21 | 5,640.00 | 5,660.00 | 5,570.00 | 5,590.00 | 5,130.14 | 82,410 |
| 2023-11-20 | 5,590.00 | 5,720.00 | 5,510.00 | 5,610.00 | 5,148.49 | 115,045 |
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.