Uniquest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 8,570.00 | 8,720.00 | 8,470.00 | 8,470.00 | 9,119.43 | 47,236 |
| 2022-12-19 | 8,600.00 | 8,660.00 | 8,520.00 | 8,600.00 | 9,259.39 | 24,126 |
| 2022-12-16 | 8,520.00 | 8,630.00 | 8,510.00 | 8,600.00 | 9,259.39 | 26,328 |
| 2022-12-15 | 8,630.00 | 8,690.00 | 8,580.00 | 8,640.00 | 9,302.46 | 23,062 |
| 2022-12-14 | 8,590.00 | 8,760.00 | 8,590.00 | 8,660.00 | 9,323.99 | 52,770 |
| 2022-12-13 | 8,560.00 | 8,830.00 | 8,540.00 | 8,600.00 | 9,259.39 | 71,331 |
| 2022-12-12 | 8,450.00 | 8,590.00 | 8,450.00 | 8,520.00 | 9,173.26 | 32,198 |
| 2022-12-09 | 8,470.00 | 8,560.00 | 8,430.00 | 8,460.00 | 9,108.66 | 78,168 |
| 2022-12-08 | 8,610.00 | 8,640.00 | 8,430.00 | 8,470.00 | 9,119.43 | 47,892 |
| 2022-12-07 | 8,780.00 | 8,820.00 | 8,620.00 | 8,620.00 | 9,280.93 | 41,032 |
| 2022-12-06 | 8,930.00 | 8,930.00 | 8,720.00 | 8,750.00 | 9,420.90 | 62,981 |
| 2022-12-05 | 9,250.00 | 9,290.00 | 8,940.00 | 8,960.00 | 9,647.00 | 115,789 |
| 2022-12-02 | 9,060.00 | 9,240.00 | 8,960.00 | 9,150.00 | 9,851.56 | 138,806 |
| 2022-12-01 | 8,900.00 | 9,110.00 | 8,830.00 | 9,010.00 | 9,700.83 | 127,865 |
| 2022-11-30 | 8,700.00 | 8,780.00 | 8,630.00 | 8,750.00 | 9,420.90 | 54,279 |
| 2022-11-29 | 8,600.00 | 8,730.00 | 8,600.00 | 8,700.00 | 9,367.06 | 27,126 |
| 2022-11-28 | 8,840.00 | 8,840.00 | 8,600.00 | 8,650.00 | 9,313.23 | 49,145 |
| 2022-11-27 | 7,337.43 | 7,337.43 | 7,337.43 | 7,337.43 | 7,900.01 | 0 |
| 2022-11-25 | 8,750.00 | 8,810.00 | 8,680.00 | 8,810.00 | 9,485.49 | 43,136 |
| 2022-11-24 | 8,670.00 | 8,770.00 | 8,670.00 | 8,750.00 | 9,420.90 | 51,667 |
| 2022-11-23 | 8,520.00 | 8,640.00 | 8,520.00 | 8,610.00 | 9,270.16 | 20,947 |
| 2022-11-22 | 8,490.00 | 8,590.00 | 8,460.00 | 8,500.00 | 9,151.73 | 39,755 |
| 2022-11-21 | 8,620.00 | 8,630.00 | 8,490.00 | 8,520.00 | 9,173.26 | 30,703 |
| 2022-11-20 | 7,187.51 | 7,187.51 | 7,187.51 | 7,187.51 | 7,738.60 | 0 |
| 2022-11-18 | 8,760.00 | 8,840.00 | 8,630.00 | 8,630.00 | 9,291.69 | 37,452 |
| 2022-11-17 | 8,790.00 | 8,850.00 | 8,700.00 | 8,730.00 | 9,399.36 | 40,796 |
| 2022-11-16 | 8,940.00 | 8,940.00 | 8,730.00 | 8,860.00 | 9,539.33 | 50,548 |
| 2022-11-15 | 8,640.00 | 8,950.00 | 8,580.00 | 8,870.00 | 9,550.10 | 93,158 |
| 2022-11-14 | 8,570.00 | 8,670.00 | 8,540.00 | 8,630.00 | 9,291.69 | 44,993 |
| 2022-11-11 | 8,700.00 | 8,700.00 | 8,480.00 | 8,510.00 | 9,162.49 | 61,501 |
| 2022-11-10 | 8,460.00 | 8,470.00 | 8,420.00 | 8,420.00 | 9,065.59 | 23,105 |
| 2022-11-09 | 8,520.00 | 8,580.00 | 8,450.00 | 8,480.00 | 9,130.19 | 60,378 |
| 2022-11-08 | 8,490.00 | 8,580.00 | 8,450.00 | 8,520.00 | 9,173.26 | 53,369 |
| 2022-11-07 | 8,370.00 | 8,500.00 | 8,270.00 | 8,470.00 | 9,119.43 | 34,844 |
| 2022-11-04 | 8,270.00 | 8,390.00 | 8,220.00 | 8,370.00 | 9,011.76 | 27,186 |
| 2022-11-03 | 8,050.00 | 8,310.00 | 8,050.00 | 8,290.00 | 8,925.63 | 45,995 |
| 2022-11-02 | 8,350.00 | 8,370.00 | 8,300.00 | 8,320.00 | 8,957.92 | 24,461 |
| 2022-11-01 | 8,290.00 | 8,410.00 | 8,290.00 | 8,350.00 | 8,990.22 | 22,911 |
| 2022-10-31 | 8,240.00 | 8,420.00 | 8,240.00 | 8,370.00 | 9,011.76 | 20,160 |
| 2022-10-28 | 8,200.00 | 8,360.00 | 8,200.00 | 8,210.00 | 8,839.49 | 20,973 |
| 2022-10-27 | 8,260.00 | 8,410.00 | 8,190.00 | 8,280.00 | 8,914.86 | 33,835 |
| 2022-10-26 | 8,460.00 | 8,500.00 | 8,240.00 | 8,260.00 | 8,893.32 | 28,970 |
| 2022-10-25 | 8,350.00 | 8,540.00 | 8,340.00 | 8,460.00 | 9,108.66 | 39,315 |
| 2022-10-24 | 8,270.00 | 8,440.00 | 8,270.00 | 8,280.00 | 8,914.86 | 13,563 |
| 2022-10-21 | 8,160.00 | 8,300.00 | 8,160.00 | 8,190.00 | 8,817.96 | 12,652 |
| 2022-10-20 | 8,330.00 | 8,390.00 | 8,270.00 | 8,320.00 | 8,957.92 | 20,697 |
| 2022-10-19 | 8,490.00 | 8,490.00 | 8,300.00 | 8,300.00 | 8,936.39 | 49,137 |
| 2022-10-18 | 8,430.00 | 8,530.00 | 8,320.00 | 8,420.00 | 9,065.59 | 52,884 |
| 2022-10-17 | 8,060.00 | 8,360.00 | 8,010.00 | 8,320.00 | 8,957.92 | 31,628 |
| 2022-10-14 | 8,000.00 | 8,180.00 | 8,000.00 | 8,170.00 | 8,796.42 | 41,904 |
| 2022-10-13 | 8,150.00 | 8,160.00 | 7,820.00 | 7,850.00 | 8,451.89 | 59,257 |
| 2022-10-12 | 8,030.00 | 8,210.00 | 8,030.00 | 8,140.00 | 8,764.12 | 28,963 |
| 2022-10-11 | 8,280.00 | 8,280.00 | 8,020.00 | 8,100.00 | 8,721.06 | 49,169 |
| 2022-10-07 | 8,290.00 | 8,490.00 | 8,290.00 | 8,370.00 | 9,011.76 | 34,113 |
| 2022-10-06 | 8,100.00 | 8,430.00 | 8,100.00 | 8,390.00 | 9,033.29 | 57,660 |
| 2022-10-05 | 8,090.00 | 8,150.00 | 8,060.00 | 8,090.00 | 8,710.29 | 64,042 |
| 2022-10-04 | 7,750.00 | 8,040.00 | 7,750.00 | 8,020.00 | 8,634.92 | 47,723 |
| 2022-09-30 | 7,450.00 | 7,670.00 | 7,360.00 | 7,590.00 | 8,171.95 | 74,322 |
| 2022-09-29 | 7,760.00 | 7,820.00 | 7,590.00 | 7,590.00 | 8,171.95 | 48,465 |
| 2022-09-28 | 7,980.00 | 8,060.00 | 7,580.00 | 7,690.00 | 8,279.62 | 61,885 |
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.