Uniquest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 10,630.00 | 11,000.00 | 10,500.00 | 10,890.00 | 11,999.89 | 125,372 |
| 2023-06-07 | 10,640.00 | 10,780.00 | 10,590.00 | 10,620.00 | 11,702.37 | 46,273 |
| 2023-06-05 | 10,850.00 | 10,850.00 | 10,610.00 | 10,660.00 | 11,746.45 | 75,873 |
| 2023-06-02 | 10,930.00 | 11,060.00 | 10,750.00 | 10,850.00 | 11,955.81 | 81,170 |
| 2023-06-01 | 11,040.00 | 11,100.00 | 10,720.00 | 10,920.00 | 12,032.95 | 146,571 |
| 2023-05-31 | 11,330.00 | 11,330.00 | 11,030.00 | 11,130.00 | 12,264.35 | 143,683 |
| 2023-05-30 | 11,120.00 | 11,480.00 | 10,970.00 | 11,280.00 | 12,429.64 | 385,199 |
| 2023-05-26 | 11,190.00 | 11,270.00 | 10,840.00 | 10,970.00 | 12,088.04 | 400,371 |
| 2023-05-25 | 9,960.00 | 11,200.00 | 9,960.00 | 11,120.00 | 12,253.33 | 842,890 |
| 2023-05-24 | 9,910.00 | 10,050.00 | 9,800.00 | 9,880.00 | 10,886.95 | 61,378 |
| 2023-05-23 | 10,340.00 | 10,340.00 | 9,910.00 | 10,020.00 | 11,041.22 | 117,700 |
| 2023-05-22 | 10,230.00 | 10,500.00 | 10,010.00 | 10,340.00 | 11,393.83 | 143,596 |
| 2023-05-21 | 8,461.78 | 8,461.78 | 8,461.78 | 8,461.78 | 9,324.18 | 0 |
| 2023-05-19 | 9,450.00 | 10,160.00 | 9,450.00 | 10,160.00 | 11,195.49 | 222,459 |
| 2023-05-18 | 9,180.00 | 9,510.00 | 9,180.00 | 9,370.00 | 10,324.97 | 60,929 |
| 2023-05-17 | 9,130.00 | 9,170.00 | 9,030.00 | 9,160.00 | 10,093.57 | 41,790 |
| 2023-05-16 | 9,200.00 | 9,370.00 | 9,050.00 | 9,110.00 | 10,038.47 | 61,461 |
| 2023-05-15 | 9,700.00 | 9,740.00 | 9,200.00 | 9,250.00 | 10,192.74 | 104,945 |
| 2023-05-12 | 9,700.00 | 9,830.00 | 9,560.00 | 9,700.00 | 10,688.60 | 48,606 |
| 2023-05-11 | 9,630.00 | 9,820.00 | 9,630.00 | 9,700.00 | 10,688.60 | 30,710 |
| 2023-05-10 | 9,870.00 | 9,920.00 | 9,580.00 | 9,620.00 | 10,600.45 | 82,669 |
| 2023-05-09 | 10,050.00 | 10,060.00 | 9,800.00 | 9,870.00 | 10,875.93 | 72,788 |
| 2023-05-08 | 10,050.00 | 10,140.00 | 10,010.00 | 10,050.00 | 11,074.28 | 38,531 |
| 2023-05-04 | 10,020.00 | 10,070.00 | 9,880.00 | 9,960.00 | 10,975.10 | 48,282 |
| 2023-05-03 | 9,790.00 | 10,230.00 | 9,730.00 | 10,040.00 | 11,063.26 | 110,000 |
| 2023-05-02 | 9,750.00 | 9,940.00 | 9,630.00 | 9,800.00 | 10,798.80 | 126,186 |
| 2023-04-28 | 9,830.00 | 9,860.00 | 9,720.00 | 9,750.00 | 10,743.70 | 61,466 |
| 2023-04-27 | 9,760.00 | 9,790.00 | 9,620.00 | 9,750.00 | 10,743.70 | 53,245 |
| 2023-04-26 | 9,690.00 | 10,000.00 | 9,650.00 | 9,750.00 | 10,743.70 | 97,928 |
| 2023-04-25 | 9,830.00 | 9,960.00 | 9,590.00 | 9,780.00 | 10,776.76 | 100,184 |
| 2023-04-24 | 9,940.00 | 10,030.00 | 9,790.00 | 9,800.00 | 10,798.80 | 69,473 |
| 2023-04-21 | 10,000.00 | 10,130.00 | 9,840.00 | 9,980.00 | 10,997.14 | 128,897 |
| 2023-04-20 | 10,380.00 | 10,380.00 | 9,920.00 | 9,990.00 | 11,008.16 | 141,371 |
| 2023-04-19 | 10,390.00 | 10,410.00 | 10,200.00 | 10,360.00 | 11,415.87 | 67,477 |
| 2023-04-18 | 10,630.00 | 10,630.00 | 10,210.00 | 10,290.00 | 11,338.74 | 109,858 |
| 2023-04-17 | 10,650.00 | 10,670.00 | 10,380.00 | 10,580.00 | 11,658.29 | 95,390 |
| 2023-04-16 | 8,869.87 | 8,869.87 | 8,869.87 | 8,869.87 | 9,773.87 | 0 |
| 2023-04-14 | 11,060.00 | 11,110.00 | 10,620.00 | 10,650.00 | 11,735.43 | 158,960 |
| 2023-04-13 | 11,380.00 | 11,380.00 | 10,920.00 | 10,950.00 | 12,066.00 | 97,266 |
| 2023-04-12 | 11,060.00 | 11,360.00 | 11,000.00 | 11,270.00 | 12,418.62 | 86,833 |
| 2023-04-11 | 11,050.00 | 11,270.00 | 10,890.00 | 11,070.00 | 12,198.23 | 118,302 |
| 2023-04-10 | 11,570.00 | 11,570.00 | 11,000.00 | 11,050.00 | 12,176.20 | 123,541 |
| 2023-04-07 | 11,140.00 | 11,620.00 | 10,940.00 | 11,580.00 | 12,760.21 | 145,485 |
| 2023-04-06 | 11,290.00 | 11,290.00 | 10,870.00 | 11,010.00 | 12,132.12 | 168,717 |
| 2023-04-05 | 11,480.00 | 11,600.00 | 11,090.00 | 11,290.00 | 12,440.65 | 157,212 |
| 2023-04-04 | 11,690.00 | 11,740.00 | 11,410.00 | 11,440.00 | 12,605.94 | 107,820 |
| 2023-04-03 | 11,790.00 | 11,830.00 | 11,390.00 | 11,660.00 | 12,848.36 | 116,590 |
| 2023-03-31 | 12,100.00 | 12,100.00 | 11,670.00 | 11,690.00 | 12,881.42 | 86,194 |
| 2023-03-30 | 11,770.00 | 12,160.00 | 11,700.00 | 12,080.00 | 13,311.17 | 199,318 |
| 2023-03-29 | 11,950.00 | 12,000.00 | 11,630.00 | 11,640.00 | 12,826.33 | 132,197 |
| 2023-03-28 | 12,030.00 | 12,310.00 | 11,800.00 | 11,950.00 | 13,167.92 | 146,327 |
| 2023-03-27 | 12,260.00 | 12,300.00 | 11,810.00 | 12,030.00 | 13,256.07 | 139,330 |
| 2023-03-26 | 10,127.48 | 10,127.48 | 10,127.48 | 10,127.48 | 11,159.65 | 0 |
| 2023-03-24 | 11,610.00 | 12,260.00 | 11,550.00 | 12,160.00 | 13,399.32 | 449,780 |
| 2023-03-23 | 11,620.00 | 11,800.00 | 11,320.00 | 11,480.00 | 12,650.02 | 142,622 |
| 2023-03-22 | 11,750.00 | 11,950.00 | 11,370.00 | 11,780.00 | 12,980.59 | 180,850 |
| 2023-03-21 | 12,050.00 | 12,050.00 | 11,520.00 | 11,660.00 | 12,848.36 | 231,852 |
| 2023-03-20 | 11,620.00 | 11,990.00 | 11,330.00 | 11,980.00 | 13,200.98 | 355,284 |
| 2023-03-17 | 11,360.00 | 11,810.00 | 11,160.00 | 11,680.00 | 12,870.40 | 419,323 |
| 2023-03-16 | 10,500.00 | 11,300.00 | 10,450.00 | 11,200.00 | 12,341.48 | 367,186 |
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.