Uniquest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-25 | 15,640.00 | 15,820.00 | 15,420.00 | 15,810.00 | 17,421.32 | 158,109 |
| 2023-08-24 | 15,070.00 | 15,760.00 | 15,070.00 | 15,720.00 | 17,322.15 | 177,757 |
| 2023-08-23 | 14,960.00 | 15,340.00 | 14,870.00 | 15,070.00 | 16,605.90 | 118,260 |
| 2023-08-22 | 15,180.00 | 15,310.00 | 14,860.00 | 14,960.00 | 16,484.69 | 97,312 |
| 2023-08-21 | 14,930.00 | 15,170.00 | 14,860.00 | 15,020.00 | 16,550.81 | 84,045 |
| 2023-08-18 | 14,720.00 | 14,950.00 | 14,540.00 | 14,930.00 | 16,451.64 | 73,421 |
| 2023-08-17 | 14,590.00 | 15,090.00 | 14,340.00 | 14,960.00 | 16,484.69 | 124,663 |
| 2023-08-16 | 15,020.00 | 15,250.00 | 14,520.00 | 14,660.00 | 16,154.12 | 260,944 |
| 2023-08-14 | 15,650.00 | 15,800.00 | 15,110.00 | 15,300.00 | 16,859.35 | 147,204 |
| 2023-08-11 | 15,450.00 | 15,700.00 | 15,400.00 | 15,650.00 | 17,245.02 | 79,298 |
| 2023-08-10 | 15,850.00 | 15,850.00 | 15,400.00 | 15,570.00 | 17,156.86 | 181,891 |
| 2023-08-09 | 15,810.00 | 16,150.00 | 15,550.00 | 16,010.00 | 17,641.71 | 179,212 |
| 2023-08-08 | 15,500.00 | 16,150.00 | 15,500.00 | 16,000.00 | 17,630.69 | 322,531 |
| 2023-08-07 | 16,090.00 | 16,340.00 | 15,500.00 | 15,500.00 | 17,079.73 | 173,762 |
| 2023-08-06 | 13,400.59 | 13,400.59 | 13,400.59 | 13,400.59 | 14,766.35 | 0 |
| 2023-08-04 | 15,750.00 | 16,150.00 | 15,540.00 | 16,090.00 | 17,729.86 | 249,017 |
| 2023-08-03 | 15,320.00 | 15,960.00 | 15,080.00 | 15,800.00 | 17,410.31 | 271,879 |
| 2023-08-02 | 16,040.00 | 16,050.00 | 15,300.00 | 15,400.00 | 16,969.54 | 355,708 |
| 2023-08-01 | 16,580.00 | 16,580.00 | 15,850.00 | 16,100.00 | 17,740.88 | 431,974 |
| 2023-07-31 | 16,210.00 | 17,800.00 | 15,850.00 | 16,810.00 | 18,523.24 | 1,419,948 |
| 2023-07-30 | 13,259.00 | 13,259.00 | 13,259.00 | 13,259.00 | 14,610.33 | 0 |
| 2023-07-28 | 15,310.00 | 15,920.00 | 15,300.00 | 15,920.00 | 17,542.54 | 519,198 |
| 2023-07-27 | 14,580.00 | 15,500.00 | 14,470.00 | 15,230.00 | 16,782.21 | 331,153 |
| 2023-07-26 | 15,240.00 | 15,410.00 | 14,000.00 | 14,500.00 | 15,977.81 | 492,825 |
| 2023-07-25 | 15,490.00 | 15,880.00 | 15,150.00 | 15,210.00 | 16,760.17 | 393,808 |
| 2023-07-24 | 15,520.00 | 15,600.00 | 15,030.00 | 15,120.00 | 16,661.00 | 331,998 |
| 2023-07-23 | 12,917.53 | 12,917.53 | 12,917.53 | 12,917.53 | 14,234.06 | 0 |
| 2023-07-21 | 15,860.00 | 15,950.00 | 15,430.00 | 15,510.00 | 17,090.75 | 580,974 |
| 2023-07-20 | 15,430.00 | 16,370.00 | 15,130.00 | 16,370.00 | 18,038.40 | 819,234 |
| 2023-07-19 | 15,300.00 | 15,760.00 | 15,000.00 | 15,430.00 | 17,002.60 | 620,301 |
| 2023-07-18 | 15,220.00 | 15,490.00 | 14,850.00 | 15,150.00 | 16,694.06 | 344,352 |
| 2023-07-17 | 15,780.00 | 16,340.00 | 15,240.00 | 15,330.00 | 16,892.40 | 1,164,412 |
| 2023-07-14 | 14,680.00 | 15,650.00 | 14,610.00 | 15,330.00 | 16,892.40 | 892,818 |
| 2023-07-13 | 14,680.00 | 14,930.00 | 14,430.00 | 14,680.00 | 16,176.16 | 418,352 |
| 2023-07-12 | 15,110.00 | 15,310.00 | 14,430.00 | 14,650.00 | 16,143.10 | 761,431 |
| 2023-07-11 | 15,830.00 | 15,880.00 | 15,040.00 | 15,230.00 | 16,782.21 | 372,107 |
| 2023-07-10 | 15,700.00 | 15,770.00 | 15,490.00 | 15,700.00 | 17,300.11 | 270,810 |
| 2023-07-09 | 12,909.21 | 12,909.21 | 12,909.21 | 12,909.21 | 14,224.88 | 0 |
| 2023-07-07 | 15,220.00 | 15,620.00 | 15,220.00 | 15,500.00 | 17,079.73 | 418,163 |
| 2023-07-06 | 15,110.00 | 15,490.00 | 14,910.00 | 15,360.00 | 16,925.46 | 724,800 |
| 2023-07-05 | 16,140.00 | 16,900.00 | 14,960.00 | 15,300.00 | 16,859.35 | 4,926,499 |
| 2023-07-04 | 12,610.00 | 15,420.00 | 12,600.00 | 14,510.00 | 15,988.83 | 7,927,262 |
| 2023-07-03 | 12,200.00 | 12,400.00 | 11,830.00 | 12,250.00 | 13,498.50 | 299,019 |
| 2023-07-02 | 10,102.49 | 10,102.49 | 10,102.49 | 10,102.49 | 11,132.12 | 0 |
| 2023-06-30 | 11,760.00 | 12,290.00 | 11,630.00 | 12,130.00 | 13,366.27 | 587,359 |
| 2023-06-29 | 11,480.00 | 11,910.00 | 11,370.00 | 11,610.00 | 12,793.27 | 256,180 |
| 2023-06-28 | 10,550.00 | 11,500.00 | 10,550.00 | 11,480.00 | 12,650.02 | 474,393 |
| 2023-06-27 | 10,410.00 | 10,650.00 | 10,410.00 | 10,540.00 | 11,614.22 | 41,596 |
| 2023-06-26 | 10,460.00 | 10,530.00 | 10,330.00 | 10,510.00 | 11,581.16 | 48,562 |
| 2023-06-23 | 10,350.00 | 10,630.00 | 10,320.00 | 10,460.00 | 11,526.06 | 57,118 |
| 2023-06-22 | 10,240.00 | 10,500.00 | 10,180.00 | 10,270.00 | 11,316.70 | 68,479 |
| 2023-06-21 | 10,460.00 | 10,560.00 | 10,250.00 | 10,250.00 | 11,294.66 | 41,037 |
| 2023-06-20 | 10,460.00 | 10,480.00 | 10,280.00 | 10,360.00 | 11,415.87 | 59,304 |
| 2023-06-19 | 10,500.00 | 10,580.00 | 10,350.00 | 10,440.00 | 11,504.02 | 52,748 |
| 2023-06-16 | 10,660.00 | 10,660.00 | 10,310.00 | 10,500.00 | 11,570.14 | 78,323 |
| 2023-06-15 | 10,720.00 | 10,960.00 | 10,220.00 | 10,570.00 | 11,647.27 | 134,029 |
| 2023-06-14 | 10,980.00 | 10,980.00 | 10,530.00 | 10,700.00 | 11,790.52 | 79,826 |
| 2023-06-13 | 10,870.00 | 11,070.00 | 10,800.00 | 10,940.00 | 12,054.98 | 93,525 |
| 2023-06-12 | 10,950.00 | 11,100.00 | 10,740.00 | 10,810.00 | 11,911.73 | 52,737 |
| 2023-06-09 | 10,930.00 | 10,940.00 | 10,770.00 | 10,930.00 | 12,043.96 | 71,148 |
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.