Uniquest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-17 | 5,570.00 | 5,740.00 | 5,470.00 | 5,600.00 | 5,139.31 | 281,354 |
| 2023-11-16 | 5,520.00 | 5,640.00 | 5,420.00 | 5,550.00 | 5,093.43 | 105,349 |
| 2023-11-15 | 5,500.00 | 5,570.00 | 5,430.00 | 5,520.00 | 5,065.89 | 159,525 |
| 2023-11-14 | 5,230.00 | 5,450.00 | 5,230.00 | 5,350.00 | 4,909.88 | 57,460 |
| 2023-11-13 | 5,750.00 | 5,780.00 | 5,230.00 | 5,230.00 | 4,799.75 | 284,747 |
| 2023-11-10 | 5,750.00 | 5,830.00 | 5,620.00 | 5,740.00 | 5,267.80 | 131,589 |
| 2023-11-09 | 5,730.00 | 5,910.00 | 5,640.00 | 5,790.00 | 5,313.68 | 250,519 |
| 2023-11-08 | 5,800.00 | 5,870.00 | 5,640.00 | 5,680.00 | 5,212.73 | 202,577 |
| 2023-11-07 | 5,690.00 | 5,790.00 | 5,580.00 | 5,730.00 | 5,258.62 | 179,668 |
| 2023-11-06 | 5,720.00 | 5,830.00 | 5,660.00 | 5,710.00 | 5,240.26 | 370,018 |
| 2023-11-03 | 5,710.00 | 5,750.00 | 5,450.00 | 5,720.00 | 5,249.44 | 435,859 |
| 2023-11-02 | 5,140.00 | 5,970.00 | 5,130.00 | 5,690.00 | 5,221.91 | 1,418,842 |
| 2023-11-01 | 5,110.00 | 5,220.00 | 5,020.00 | 5,040.00 | 4,625.38 | 196,587 |
| 2023-10-31 | 5,400.00 | 5,440.00 | 5,040.00 | 5,060.00 | 4,643.74 | 260,163 |
| 2023-10-30 | 5,130.00 | 5,450.00 | 5,100.00 | 5,350.00 | 4,909.88 | 274,662 |
| 2023-10-29 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 4,671.27 | 0 |
| 2023-10-27 | 5,260.00 | 5,400.00 | 5,030.00 | 5,090.00 | 4,671.27 | 443,459 |
| 2023-10-26 | 5,750.00 | 5,920.00 | 5,190.00 | 5,260.00 | 4,827.28 | 823,901 |
| 2023-10-25 | 5,880.00 | 6,020.00 | 5,700.00 | 5,940.00 | 5,451.34 | 832,585 |
| 2023-10-24 | 6,270.00 | 6,370.00 | 5,450.00 | 5,700.00 | 5,231.09 | 2,252,940 |
| 2023-10-23 | 9,200.00 | 9,200.00 | 6,440.00 | 6,440.00 | 5,910.21 | 2,984,612 |
| 2023-10-20 | 22,092.77 | 22,092.77 | 22,092.77 | 22,092.77 | 20,275.29 | 0 |
| 2023-10-19 | 22,092.77 | 22,092.77 | 22,092.77 | 22,092.77 | 20,275.29 | 0 |
| 2023-10-18 | 22,092.77 | 22,092.77 | 22,092.77 | 22,092.77 | 20,275.29 | 0 |
| 2023-10-17 | 22,092.77 | 22,092.77 | 22,092.77 | 22,092.77 | 20,275.29 | 0 |
| 2023-10-16 | 22,092.77 | 22,092.77 | 22,092.77 | 22,092.77 | 20,275.29 | 0 |
| 2023-10-13 | 22,092.77 | 22,092.77 | 22,092.77 | 22,092.77 | 20,275.29 | 0 |
| 2023-10-12 | 22,092.77 | 22,092.77 | 22,092.77 | 22,092.77 | 20,275.29 | 0 |
| 2023-10-11 | 22,092.77 | 22,092.77 | 22,092.77 | 22,092.77 | 20,275.29 | 0 |
| 2023-10-10 | 22,092.77 | 22,092.77 | 22,092.77 | 22,092.77 | 20,275.29 | 0 |
| 2023-10-06 | 22,092.77 | 22,092.77 | 22,092.77 | 22,092.77 | 20,275.29 | 0 |
| 2023-10-05 | 22,092.77 | 22,092.77 | 22,092.77 | 22,092.77 | 20,275.29 | 0 |
| 2023-10-04 | 22,092.77 | 22,092.77 | 22,092.77 | 22,092.77 | 20,275.29 | 0 |
| 2023-09-27 | 22,092.77 | 22,092.77 | 22,092.77 | 22,092.77 | 20,275.29 | 0 |
| 2023-09-26 | 22,092.77 | 22,092.77 | 22,092.77 | 22,092.77 | 20,275.29 | 0 |
| 2023-09-25 | 18,100.00 | 18,990.00 | 17,850.00 | 18,400.00 | 20,275.29 | 967,070 |
| 2023-09-24 | 14,816.44 | 14,816.44 | 14,816.44 | 14,816.44 | 16,326.50 | 0 |
| 2023-09-22 | 17,060.00 | 17,950.00 | 16,870.00 | 17,790.01 | 19,603.12 | 379,584 |
| 2023-09-21 | 17,490.00 | 17,950.00 | 17,160.00 | 17,420.00 | 19,195.41 | 356,400 |
| 2023-09-20 | 16,680.00 | 17,160.00 | 16,360.00 | 17,090.00 | 18,831.78 | 190,877 |
| 2023-09-19 | 18,580.00 | 18,630.00 | 15,700.00 | 16,680.00 | 18,379.99 | 961,844 |
| 2023-09-18 | 18,630.00 | 18,920.00 | 18,250.00 | 18,590.00 | 20,484.66 | 311,256 |
| 2023-09-17 | 15,407.76 | 15,407.76 | 15,407.76 | 15,407.76 | 16,978.09 | 0 |
| 2023-09-15 | 17,120.00 | 19,100.00 | 17,030.00 | 18,500.00 | 20,385.48 | 1,181,833 |
| 2023-09-14 | 16,500.00 | 17,340.00 | 16,400.00 | 17,180.00 | 18,930.95 | 304,011 |
| 2023-09-13 | 16,690.00 | 17,080.00 | 16,110.00 | 16,390.00 | 18,060.44 | 295,578 |
| 2023-09-12 | 16,550.00 | 16,800.00 | 16,310.00 | 16,680.00 | 18,379.99 | 195,042 |
| 2023-09-11 | 16,550.00 | 16,890.00 | 16,350.00 | 16,550.00 | 18,236.74 | 126,665 |
| 2023-09-10 | 13,767.04 | 13,767.04 | 13,767.04 | 13,767.04 | 15,170.15 | 0 |
| 2023-09-08 | 16,780.00 | 16,830.00 | 16,420.00 | 16,530.00 | 18,214.71 | 85,072 |
| 2023-09-07 | 16,460.00 | 17,140.00 | 16,460.00 | 16,700.00 | 18,402.03 | 262,026 |
| 2023-09-06 | 16,040.00 | 16,810.00 | 15,820.00 | 16,590.00 | 18,280.82 | 305,519 |
| 2023-09-05 | 16,230.00 | 16,340.00 | 15,740.00 | 16,040.00 | 17,674.77 | 193,548 |
| 2023-09-04 | 16,500.00 | 16,810.00 | 15,730.00 | 16,320.00 | 17,983.30 | 316,432 |
| 2023-09-03 | 13,825.34 | 13,825.34 | 13,825.34 | 13,825.34 | 15,234.39 | 0 |
| 2023-09-01 | 16,410.00 | 16,950.00 | 16,000.00 | 16,600.00 | 18,291.84 | 330,516 |
| 2023-08-31 | 16,220.00 | 16,370.00 | 16,030.00 | 16,360.00 | 18,027.38 | 221,799 |
| 2023-08-30 | 16,080.00 | 16,290.00 | 15,840.00 | 16,040.00 | 17,674.77 | 249,856 |
| 2023-08-29 | 15,350.00 | 15,900.00 | 15,290.00 | 15,840.00 | 17,454.38 | 154,444 |
| 2023-08-28 | 15,990.00 | 16,170.00 | 15,200.00 | 15,400.00 | 16,969.54 | 194,457 |
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.