Uniquest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 8,530.00 | 8,660.00 | 8,320.00 | 8,500.00 | 9,151.73 | 73,755 |
| 2022-07-01 | 9,080.00 | 9,180.00 | 8,490.00 | 8,530.00 | 9,184.03 | 253,186 |
| 2022-06-30 | 9,300.00 | 9,300.00 | 8,970.00 | 8,970.00 | 9,657.76 | 70,575 |
| 2022-06-29 | 9,240.00 | 9,350.00 | 9,150.00 | 9,260.00 | 9,970.00 | 29,746 |
| 2022-06-28 | 9,350.00 | 9,440.00 | 9,190.00 | 9,350.00 | 10,066.90 | 59,595 |
| 2022-06-27 | 9,060.00 | 9,410.00 | 9,060.00 | 9,390.00 | 10,109.97 | 68,755 |
| 2022-06-24 | 8,720.00 | 9,040.00 | 8,720.00 | 8,980.00 | 9,668.53 | 74,560 |
| 2022-06-23 | 9,120.00 | 9,250.00 | 8,700.00 | 8,700.00 | 9,367.06 | 172,946 |
| 2022-06-22 | 9,580.00 | 9,630.00 | 9,140.00 | 9,160.00 | 9,862.33 | 139,222 |
| 2022-06-21 | 9,390.00 | 9,650.00 | 9,330.00 | 9,500.00 | 10,228.40 | 110,465 |
| 2022-06-20 | 9,870.00 | 9,880.00 | 9,300.00 | 9,320.00 | 10,034.60 | 188,755 |
| 2022-06-17 | 9,650.00 | 9,860.00 | 9,560.00 | 9,860.00 | 10,616.00 | 80,244 |
| 2022-06-16 | 10,000.00 | 10,250.00 | 9,900.00 | 9,900.00 | 10,659.07 | 112,789 |
| 2022-06-15 | 10,200.00 | 10,250.00 | 9,680.00 | 9,830.00 | 10,583.70 | 312,094 |
| 2022-06-14 | 10,450.00 | 10,450.00 | 10,050.00 | 10,300.00 | 11,089.74 | 196,173 |
| 2022-06-13 | 10,850.00 | 10,950.00 | 10,550.00 | 10,600.00 | 11,412.74 | 147,806 |
| 2022-06-10 | 10,500.00 | 11,150.00 | 10,500.00 | 11,100.00 | 11,951.08 | 536,385 |
| 2022-06-09 | 10,700.00 | 10,700.00 | 10,450.00 | 10,550.00 | 11,358.91 | 108,259 |
| 2022-06-08 | 10,700.00 | 10,850.00 | 10,600.00 | 10,600.00 | 11,412.74 | 96,011 |
| 2022-06-07 | 10,950.00 | 10,950.00 | 10,500.00 | 10,600.00 | 11,412.74 | 206,124 |
| 2022-06-03 | 11,000.00 | 11,100.00 | 10,800.00 | 10,900.00 | 11,735.74 | 117,156 |
| 2022-06-02 | 10,950.00 | 11,150.00 | 10,900.00 | 11,000.00 | 11,843.41 | 75,555 |
| 2022-05-31 | 10,950.00 | 11,050.00 | 10,850.00 | 11,000.00 | 11,843.41 | 72,570 |
| 2022-05-30 | 11,050.00 | 11,050.00 | 10,900.00 | 10,950.00 | 11,789.58 | 75,881 |
| 2022-05-27 | 11,000.00 | 11,050.00 | 10,850.00 | 10,900.00 | 11,735.74 | 56,764 |
| 2022-05-26 | 10,950.00 | 11,100.00 | 10,800.00 | 10,900.00 | 11,735.74 | 66,887 |
| 2022-05-25 | 11,050.00 | 11,150.00 | 10,850.00 | 10,950.00 | 11,789.58 | 87,001 |
| 2022-05-24 | 11,350.00 | 11,400.00 | 11,050.00 | 11,050.00 | 11,897.24 | 76,931 |
| 2022-05-23 | 11,400.00 | 11,600.00 | 11,300.00 | 11,400.00 | 12,274.08 | 59,913 |
| 2022-05-22 | 9,452.87 | 9,452.87 | 9,452.87 | 9,452.87 | 10,177.65 | 0 |
| 2022-05-20 | 11,450.00 | 11,550.00 | 11,300.00 | 11,350.00 | 12,220.25 | 78,286 |
| 2022-05-19 | 11,000.00 | 11,550.00 | 11,000.00 | 11,450.00 | 12,327.91 | 135,668 |
| 2022-05-18 | 11,700.00 | 11,750.00 | 11,400.00 | 11,400.00 | 12,274.08 | 119,842 |
| 2022-05-17 | 11,400.00 | 11,750.00 | 11,150.00 | 11,550.00 | 12,435.58 | 158,581 |
| 2022-05-16 | 10,950.00 | 11,450.00 | 10,900.00 | 11,200.00 | 12,058.75 | 230,641 |
| 2022-05-13 | 10,700.00 | 10,950.00 | 10,450.00 | 10,900.00 | 11,735.74 | 112,491 |
| 2022-05-12 | 10,900.00 | 11,000.00 | 10,550.00 | 10,550.00 | 11,358.91 | 179,402 |
| 2022-05-11 | 11,100.00 | 11,200.00 | 10,950.00 | 11,100.00 | 11,951.08 | 79,608 |
| 2022-05-10 | 10,950.00 | 11,200.00 | 10,750.00 | 11,100.00 | 11,951.08 | 131,862 |
| 2022-05-09 | 4,788.90 | 4,851.36 | 4,622.33 | 4,622.33 | 4,976.74 | 114,098 |
| 2022-05-06 | 11,500.00 | 11,600.00 | 11,400.00 | 11,550.00 | 12,435.58 | 129,327 |
| 2022-05-04 | 11,900.00 | 12,000.00 | 11,600.00 | 11,650.00 | 12,543.25 | 95,455 |
| 2022-05-03 | 12,000.00 | 12,100.00 | 11,800.00 | 11,850.00 | 12,758.58 | 101,846 |
| 2022-05-02 | 11,850.00 | 12,050.00 | 11,750.00 | 12,000.00 | 12,920.08 | 126,537 |
| 2022-04-29 | 12,200.00 | 12,250.00 | 11,950.00 | 12,100.00 | 13,027.75 | 160,350 |
| 2022-04-28 | 12,250.00 | 12,350.00 | 11,900.00 | 12,150.00 | 13,081.59 | 284,049 |
| 2022-04-27 | 11,650.00 | 12,100.00 | 11,600.00 | 12,050.00 | 12,973.92 | 238,639 |
| 2022-04-26 | 11,400.00 | 11,950.00 | 11,400.00 | 11,950.00 | 12,866.25 | 456,313 |
| 2022-04-25 | 11,500.00 | 11,550.00 | 11,150.00 | 11,200.00 | 12,058.75 | 192,735 |
| 2022-04-22 | 11,600.00 | 11,700.00 | 11,500.00 | 11,700.00 | 12,597.08 | 154,639 |
| 2022-04-21 | 11,250.00 | 11,850.00 | 11,200.00 | 11,650.00 | 12,543.25 | 586,559 |
| 2022-04-20 | 11,150.00 | 11,300.00 | 11,000.00 | 11,200.00 | 12,058.75 | 211,738 |
| 2022-04-19 | 10,800.00 | 11,100.00 | 10,800.00 | 11,100.00 | 11,951.08 | 174,328 |
| 2022-04-18 | 10,700.00 | 10,750.00 | 10,650.00 | 10,750.00 | 11,574.24 | 48,743 |
| 2022-04-17 | 8,994.80 | 8,994.80 | 8,994.80 | 8,994.80 | 9,684.46 | 0 |
| 2022-04-15 | 10,800.00 | 10,800.00 | 10,600.00 | 10,800.00 | 11,628.08 | 59,109 |
| 2022-04-14 | 10,750.00 | 10,850.00 | 10,650.00 | 10,850.00 | 11,681.91 | 56,743 |
| 2022-04-13 | 10,600.00 | 10,800.00 | 10,550.00 | 10,750.00 | 11,574.24 | 58,499 |
| 2022-04-12 | 10,650.00 | 10,700.00 | 10,500.00 | 10,600.00 | 11,412.74 | 52,702 |
| 2022-04-11 | 10,700.00 | 10,750.00 | 10,650.00 | 10,750.00 | 11,574.24 | 49,932 |
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.