Uniquest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 8,090.00 | 8,170.00 | 7,900.00 | 8,090.00 | 8,710.29 | 64,138 |
| 2022-09-26 | 8,650.00 | 8,650.00 | 8,090.00 | 8,090.00 | 8,710.29 | 120,313 |
| 2022-09-23 | 8,910.00 | 8,980.00 | 8,650.00 | 8,710.00 | 9,377.83 | 43,015 |
| 2022-09-22 | 8,960.00 | 8,990.00 | 8,760.00 | 8,940.00 | 9,625.46 | 63,190 |
| 2022-09-21 | 9,120.00 | 9,290.00 | 8,960.00 | 9,010.00 | 9,700.83 | 113,123 |
| 2022-09-20 | 9,050.00 | 9,260.00 | 9,040.00 | 9,070.00 | 9,765.43 | 92,867 |
| 2022-09-19 | 8,860.00 | 9,140.00 | 8,850.00 | 8,900.00 | 9,582.40 | 91,647 |
| 2022-09-16 | 8,940.00 | 8,980.00 | 8,820.00 | 8,840.00 | 9,517.79 | 35,138 |
| 2022-09-15 | 9,120.00 | 9,180.00 | 8,930.00 | 8,980.00 | 9,668.53 | 56,758 |
| 2022-09-14 | 8,830.00 | 9,160.00 | 8,740.00 | 9,100.00 | 9,797.73 | 67,067 |
| 2022-09-13 | 8,800.00 | 9,100.00 | 8,800.00 | 9,070.00 | 9,765.43 | 66,957 |
| 2022-09-08 | 8,600.00 | 8,730.00 | 8,560.00 | 8,720.00 | 9,388.59 | 27,339 |
| 2022-09-07 | 8,610.00 | 8,680.00 | 8,530.00 | 8,580.00 | 9,237.86 | 27,110 |
| 2022-09-06 | 8,550.00 | 8,700.00 | 8,550.00 | 8,700.00 | 9,367.06 | 25,519 |
| 2022-09-05 | 8,630.00 | 8,660.00 | 8,530.00 | 8,590.00 | 9,248.63 | 29,838 |
| 2022-09-02 | 8,650.00 | 8,740.00 | 8,640.00 | 8,660.00 | 9,323.99 | 43,836 |
| 2022-09-01 | 8,880.00 | 8,880.00 | 8,620.00 | 8,650.00 | 9,313.23 | 75,313 |
| 2022-08-31 | 8,830.00 | 8,930.00 | 8,670.00 | 8,920.00 | 9,603.93 | 26,194 |
| 2022-08-30 | 8,700.00 | 8,840.00 | 8,700.00 | 8,840.00 | 9,517.79 | 27,831 |
| 2022-08-29 | 8,650.00 | 8,730.00 | 8,650.00 | 8,680.00 | 9,345.53 | 50,149 |
| 2022-08-26 | 8,990.00 | 9,070.00 | 8,880.00 | 8,960.00 | 9,647.00 | 62,654 |
| 2022-08-25 | 8,800.00 | 8,970.00 | 8,800.00 | 8,950.00 | 9,636.23 | 24,564 |
| 2022-08-24 | 8,740.00 | 8,840.00 | 8,720.00 | 8,780.00 | 9,453.20 | 26,054 |
| 2022-08-23 | 8,740.00 | 8,860.00 | 8,690.00 | 8,750.00 | 9,420.90 | 50,420 |
| 2022-08-22 | 9,010.00 | 9,050.00 | 8,850.00 | 8,850.00 | 9,528.56 | 89,826 |
| 2022-08-19 | 9,150.00 | 9,180.00 | 9,070.00 | 9,120.00 | 9,819.26 | 37,102 |
| 2022-08-18 | 9,220.00 | 9,220.00 | 9,110.00 | 9,130.00 | 9,830.03 | 38,174 |
| 2022-08-17 | 9,320.00 | 9,330.00 | 9,160.00 | 9,220.00 | 9,926.93 | 60,346 |
| 2022-08-16 | 9,260.00 | 9,400.00 | 9,250.00 | 9,310.00 | 10,023.83 | 71,465 |
| 2022-08-12 | 9,110.00 | 9,230.00 | 9,020.00 | 9,230.00 | 9,937.70 | 87,835 |
| 2022-08-11 | 9,140.00 | 9,230.00 | 9,080.00 | 9,120.00 | 9,819.26 | 66,151 |
| 2022-08-10 | 9,240.00 | 9,250.00 | 8,940.00 | 9,050.00 | 9,743.90 | 157,539 |
| 2022-08-09 | 9,370.00 | 9,400.00 | 9,220.00 | 9,270.00 | 9,980.77 | 75,285 |
| 2022-08-08 | 9,490.00 | 9,550.00 | 9,350.00 | 9,370.00 | 10,088.43 | 65,304 |
| 2022-08-07 | 7,970.39 | 7,970.39 | 7,970.39 | 7,970.39 | 8,581.51 | 0 |
| 2022-08-05 | 9,680.00 | 9,750.00 | 9,500.00 | 9,570.00 | 10,303.77 | 73,898 |
| 2022-08-04 | 9,860.00 | 9,950.00 | 9,640.00 | 9,680.00 | 10,422.20 | 65,730 |
| 2022-08-03 | 9,680.00 | 9,850.00 | 9,630.00 | 9,800.00 | 10,551.40 | 67,944 |
| 2022-08-02 | 9,630.00 | 9,920.00 | 9,570.00 | 9,690.00 | 10,432.97 | 147,607 |
| 2022-08-01 | 9,480.00 | 9,650.00 | 9,440.00 | 9,620.00 | 10,357.60 | 128,459 |
| 2022-07-29 | 9,310.00 | 9,460.00 | 9,280.00 | 9,340.00 | 10,056.13 | 45,386 |
| 2022-07-28 | 9,350.00 | 9,460.00 | 9,250.00 | 9,280.00 | 9,991.53 | 68,917 |
| 2022-07-27 | 9,240.00 | 9,280.00 | 9,190.00 | 9,240.00 | 9,948.47 | 22,380 |
| 2022-07-26 | 9,160.00 | 9,270.00 | 9,130.00 | 9,240.00 | 9,948.47 | 28,293 |
| 2022-07-25 | 9,130.00 | 9,250.00 | 9,100.00 | 9,180.00 | 9,883.86 | 25,770 |
| 2022-07-24 | 7,637.25 | 7,637.25 | 7,637.25 | 7,637.25 | 8,222.83 | 0 |
| 2022-07-22 | 9,190.00 | 9,290.00 | 9,150.00 | 9,170.00 | 9,873.10 | 30,003 |
| 2022-07-21 | 9,040.00 | 9,220.00 | 9,020.00 | 9,180.00 | 9,883.86 | 66,241 |
| 2022-07-20 | 9,130.00 | 9,170.00 | 8,950.00 | 9,000.00 | 9,690.06 | 83,794 |
| 2022-07-19 | 8,990.00 | 9,000.00 | 8,920.00 | 8,970.00 | 9,657.76 | 41,291 |
| 2022-07-18 | 8,860.00 | 9,050.00 | 8,860.00 | 9,050.00 | 9,743.90 | 58,332 |
| 2022-07-15 | 8,840.00 | 8,870.00 | 8,650.00 | 8,750.00 | 9,420.90 | 40,843 |
| 2022-07-14 | 8,720.00 | 8,840.00 | 8,650.00 | 8,770.00 | 9,442.43 | 29,271 |
| 2022-07-13 | 8,680.00 | 8,770.00 | 8,590.00 | 8,760.00 | 9,431.66 | 34,449 |
| 2022-07-12 | 8,900.00 | 8,900.00 | 8,610.00 | 8,680.00 | 9,345.53 | 59,477 |
| 2022-07-11 | 8,940.00 | 9,060.00 | 8,900.00 | 8,990.00 | 9,679.30 | 30,917 |
| 2022-07-08 | 8,900.00 | 9,050.00 | 8,860.00 | 9,000.00 | 9,690.06 | 62,126 |
| 2022-07-07 | 8,630.00 | 8,850.00 | 8,630.00 | 8,820.00 | 9,496.26 | 55,759 |
| 2022-07-06 | 8,740.00 | 8,760.00 | 8,560.00 | 8,570.00 | 9,227.09 | 44,410 |
| 2022-07-05 | 8,520.00 | 8,770.00 | 8,520.00 | 8,720.00 | 9,388.59 | 68,182 |
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.