Uniquest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 10,150.00 | 10,750.00 | 10,110.00 | 10,590.00 | 11,669.31 | 157,704 |
| 2023-03-14 | 10,520.00 | 10,590.00 | 9,820.00 | 9,910.00 | 10,920.01 | 228,130 |
| 2023-03-13 | 10,500.00 | 10,630.00 | 10,210.00 | 10,510.00 | 11,581.16 | 97,566 |
| 2023-03-12 | 8,744.95 | 8,744.95 | 8,744.95 | 8,744.95 | 9,636.21 | 0 |
| 2023-03-10 | 10,720.00 | 11,000.00 | 10,500.00 | 10,500.00 | 11,570.14 | 137,717 |
| 2023-03-09 | 10,770.00 | 10,920.00 | 10,560.00 | 10,870.00 | 11,977.85 | 127,873 |
| 2023-03-08 | 10,830.00 | 10,840.00 | 10,650.00 | 10,700.00 | 11,790.52 | 105,344 |
| 2023-03-07 | 10,700.00 | 10,970.00 | 10,610.00 | 10,900.00 | 12,010.91 | 134,877 |
| 2023-03-06 | 10,770.00 | 10,800.00 | 10,440.00 | 10,800.00 | 11,900.72 | 191,369 |
| 2023-03-05 | 8,911.52 | 8,911.52 | 8,911.52 | 8,911.52 | 9,819.76 | 0 |
| 2023-03-03 | 10,500.00 | 10,920.00 | 10,360.00 | 10,700.00 | 11,790.52 | 688,421 |
| 2023-03-02 | 10,600.00 | 10,600.00 | 10,090.00 | 10,090.00 | 11,118.35 | 114,655 |
| 2023-02-28 | 10,370.00 | 10,590.00 | 10,180.00 | 10,480.00 | 11,548.10 | 175,139 |
| 2023-02-27 | 10,620.00 | 10,630.00 | 10,000.00 | 10,320.00 | 11,371.79 | 383,837 |
| 2023-02-26 | 8,744.95 | 8,744.95 | 8,744.95 | 8,744.95 | 9,636.21 | 0 |
| 2023-02-24 | 9,740.00 | 10,500.00 | 9,690.00 | 10,500.00 | 11,570.14 | 9,660 |
| 2023-02-23 | 9,630.00 | 9,780.00 | 9,490.00 | 9,740.00 | 10,732.68 | 997 |
| 2023-02-22 | 9,900.00 | 9,900.00 | 9,500.00 | 9,530.00 | 10,501.28 | 445 |
| 2023-02-21 | 9,840.00 | 9,930.00 | 9,770.00 | 9,920.00 | 10,931.03 | 2,337 |
| 2023-02-20 | 10,090.00 | 10,090.00 | 9,820.00 | 9,830.00 | 10,831.85 | 1,883 |
| 2023-02-17 | 9,850.00 | 10,090.00 | 9,740.00 | 10,010.00 | 11,030.20 | 60,874 |
| 2023-02-16 | 9,820.00 | 10,050.00 | 9,820.00 | 9,920.00 | 10,931.03 | 4,477 |
| 2023-02-15 | 10,160.00 | 10,220.00 | 9,710.00 | 9,770.00 | 10,765.74 | 996 |
| 2023-02-14 | 10,060.00 | 10,290.00 | 10,010.00 | 10,160.00 | 11,195.49 | 788 |
| 2023-02-13 | 10,040.00 | 10,100.00 | 9,710.00 | 10,050.00 | 11,074.28 | 664 |
| 2023-02-10 | 10,010.00 | 10,370.00 | 9,970.00 | 9,980.00 | 10,997.14 | 2,105 |
| 2023-02-09 | 10,050.00 | 10,190.00 | 9,870.00 | 10,000.00 | 11,019.18 | 52 |
| 2023-02-08 | 9,810.00 | 10,100.00 | 9,730.00 | 10,100.00 | 11,129.37 | 3,631 |
| 2023-02-07 | 9,640.00 | 9,800.00 | 9,590.00 | 9,710.00 | 10,699.62 | 42 |
| 2023-02-06 | 9,530.00 | 9,750.00 | 9,530.00 | 9,620.00 | 10,600.45 | 328 |
| 2023-02-03 | 9,690.00 | 9,700.00 | 9,440.00 | 9,510.00 | 10,479.24 | 830 |
| 2023-02-02 | 9,790.00 | 9,840.00 | 9,590.00 | 9,690.00 | 10,677.59 | 1,299 |
| 2023-02-01 | 9,650.00 | 9,810.00 | 9,650.00 | 9,660.00 | 10,644.53 | 259 |
| 2023-01-31 | 9,520.00 | 9,790.00 | 9,470.00 | 9,670.00 | 10,655.55 | 103,390 |
| 2023-01-30 | 9,540.00 | 9,740.00 | 9,500.00 | 9,550.00 | 10,523.32 | 603 |
| 2023-01-27 | 9,500.00 | 9,650.00 | 9,460.00 | 9,530.00 | 10,501.28 | 361 |
| 2023-01-26 | 9,470.00 | 9,680.00 | 9,390.00 | 9,500.00 | 10,468.22 | 209 |
| 2023-01-25 | 9,150.00 | 9,490.00 | 9,120.00 | 9,470.00 | 10,435.16 | 489 |
| 2023-01-20 | 9,120.00 | 9,230.00 | 9,110.00 | 9,150.00 | 10,082.55 | 25,758 |
| 2023-01-19 | 9,130.00 | 9,240.00 | 9,070.00 | 9,210.00 | 10,148.67 | 37,122 |
| 2023-01-18 | 9,130.00 | 9,240.00 | 9,020.00 | 9,180.00 | 10,115.61 | 49,343 |
| 2023-01-17 | 9,160.00 | 9,230.00 | 9,060.00 | 9,150.00 | 10,082.55 | 35,381 |
| 2023-01-16 | 9,040.00 | 9,230.00 | 9,040.00 | 9,210.00 | 10,148.67 | 76,495 |
| 2023-01-13 | 8,930.00 | 9,150.00 | 8,930.00 | 9,040.00 | 9,961.34 | 105,173 |
| 2023-01-12 | 8,940.00 | 8,950.00 | 8,830.00 | 8,930.00 | 9,840.13 | 36,688 |
| 2023-01-11 | 8,940.00 | 8,960.00 | 8,820.00 | 8,880.00 | 9,785.03 | 31,959 |
| 2023-01-10 | 8,860.00 | 8,990.00 | 8,860.00 | 8,900.00 | 9,807.07 | 46,488 |
| 2023-01-09 | 8,590.00 | 8,920.00 | 8,560.00 | 8,860.00 | 9,762.99 | 92,971 |
| 2023-01-06 | 8,570.00 | 8,680.00 | 8,500.00 | 8,510.00 | 9,377.32 | 29,293 |
| 2023-01-05 | 8,530.00 | 8,740.00 | 8,480.00 | 8,590.00 | 9,465.48 | 49,005 |
| 2023-01-04 | 7,970.00 | 8,650.00 | 7,970.00 | 8,460.00 | 9,322.23 | 58,178 |
| 2023-01-03 | 7,930.00 | 8,200.00 | 7,700.00 | 8,170.00 | 9,002.67 | 58,840 |
| 2023-01-02 | 8,270.00 | 8,350.00 | 7,920.00 | 7,930.00 | 8,738.21 | 61,004 |
| 2022-12-29 | 8,430.00 | 8,540.00 | 8,150.00 | 8,250.00 | 9,090.82 | 60,728 |
| 2022-12-28 | 8,650.00 | 8,650.00 | 8,450.00 | 8,450.00 | 9,311.21 | 45,915 |
| 2022-12-27 | 8,570.00 | 8,770.00 | 8,570.00 | 8,730.00 | 9,399.36 | 53,799 |
| 2022-12-26 | 8,450.00 | 8,600.00 | 8,420.00 | 8,550.00 | 9,205.56 | 45,903 |
| 2022-12-23 | 8,500.00 | 8,590.00 | 8,470.00 | 8,490.00 | 9,140.96 | 26,410 |
| 2022-12-22 | 8,510.00 | 8,700.00 | 8,510.00 | 8,650.00 | 9,313.23 | 37,124 |
| 2022-12-21 | 8,570.00 | 8,580.00 | 8,440.00 | 8,510.00 | 9,162.49 | 26,593 |
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.