Uniquest historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	10,700.00	10,850.00	10,650.00	10,750.00	11,574.24	63,169
2022-04-07	10,900.00	10,900.00	10,700.00	10,700.00	11,520.41	130,465
2022-04-06	11,100.00	11,100.00	10,950.00	11,000.00	11,843.41	89,714
2022-04-05	11,200.00	11,400.00	11,150.00	11,200.00	12,058.75	131,527
2022-04-04	10,950.00	11,150.00	10,850.00	11,150.00	12,004.91	160,117
2022-04-03	9,161.37	9,161.37	9,161.37	9,161.37	9,863.81	0
2022-04-01	11,100.00	11,150.00	10,950.00	11,000.00	11,843.41	82,733
2022-03-31	11,200.00	11,300.00	11,100.00	11,200.00	12,058.75	74,268
2022-03-30	11,400.00	11,450.00	11,150.00	11,200.00	12,058.75	117,866
2022-03-29	11,400.00	11,450.00	11,250.00	11,350.00	12,220.25	183,184
2022-03-28	10,950.00	11,350.00	10,850.00	11,250.00	12,112.58	233,499
2022-03-25	10,850.00	11,000.00	10,750.00	10,900.00	11,735.74	103,276
2022-03-24	10,850.00	10,850.00	10,550.00	10,800.00	11,628.08	149,194
2022-03-23	10,850.00	10,900.00	10,800.00	10,900.00	11,735.74	74,150
2022-03-22	10,650.00	10,900.00	10,650.00	10,800.00	11,628.08	92,882
2022-03-21	10,800.00	10,800.00	10,800.00	10,800.00	11,628.08	0
2022-03-18	10,750.00	10,850.00	10,650.00	10,800.00	11,628.08	92,992
2022-03-17	10,500.00	10,500.00	10,500.00	10,500.00	11,305.07	0
2022-03-16	10,500.00	10,500.00	10,500.00	10,500.00	11,305.07	0
2022-03-15	10,500.00	10,500.00	10,500.00	10,500.00	11,305.07	0
2022-03-14	10,750.00	10,750.00	10,350.00	10,500.00	11,305.07	152,097
2022-03-11	10,650.00	10,650.00	10,650.00	10,650.00	11,466.57	0
2022-03-10	10,650.00	10,650.00	10,650.00	10,650.00	11,466.57	0
2022-03-08	10,600.00	10,800.00	10,550.00	10,650.00	11,466.57	92,752
2022-03-07	11,100.00	11,100.00	10,750.00	10,800.00	11,628.08	121,958
2022-03-04	11,300.00	11,300.00	11,300.00	11,300.00	12,166.41	0
2022-03-03	11,150.00	11,350.00	11,100.00	11,300.00	12,166.41	132,694
2022-03-02	11,050.00	11,100.00	10,950.00	11,050.00	11,897.24	114,528
2022-02-28	11,200.00	11,200.00	11,200.00	11,200.00	12,058.75	0
2022-02-27	9,327.94	9,327.94	9,327.94	9,327.94	10,043.15	0
2022-02-25	11,350.00	11,400.00	11,100.00	11,200.00	12,058.75	187,636
2022-02-24	11,150.00	11,300.00	11,000.00	11,150.00	12,004.91	172,337
2022-02-23	11,300.00	11,300.00	11,300.00	11,300.00	12,166.41	0
2022-02-22	11,300.00	11,300.00	11,300.00	11,300.00	12,166.41	0
2022-02-21	11,300.00	11,300.00	11,300.00	11,300.00	12,166.41	0
2022-02-20	9,411.23	9,411.23	9,411.23	9,411.23	10,132.82	0
2022-02-18	11,150.00	11,450.00	11,100.00	11,300.00	12,166.41	151,482
2022-02-17	11,400.00	11,750.00	11,150.00	11,400.00	12,274.08	405,806
2022-02-16	11,250.00	11,400.00	11,150.00	11,400.00	12,274.08	120,247
2022-02-15	11,150.00	11,300.00	10,800.00	10,950.00	11,789.58	171,927
2022-02-14	11,350.00	11,400.00	10,950.00	11,100.00	11,951.08	190,887
2022-02-11	11,700.00	11,900.00	11,550.00	11,650.00	12,543.25	222,870
2022-02-10	11,700.00	12,400.00	11,650.00	11,850.00	12,758.58	389,983
2022-02-09	11,500.00	11,500.00	11,500.00	11,500.00	12,381.75	0
2022-02-08	11,500.00	11,500.00	11,500.00	11,500.00	12,381.75	0
2022-02-07	11,550.00	11,650.00	11,300.00	11,500.00	12,381.75	116,942
2022-02-06	9,619.44	9,619.44	9,619.44	9,619.44	10,357.00	0
2022-02-04	11,250.00	11,550.00	11,250.00	11,550.00	12,435.58	125,771
2022-02-03	11,400.00	11,450.00	11,250.00	11,350.00	12,220.25	177,519
2022-01-28	10,750.00	10,750.00	10,750.00	10,750.00	11,574.24	0
2022-01-27	11,050.00	11,250.00	10,550.00	10,750.00	11,574.24	235,890
2022-01-26	10,900.00	10,900.00	10,900.00	10,900.00	11,735.74	0
2022-01-25	11,550.00	11,600.00	10,700.00	10,900.00	11,735.74	400,392
2022-01-24	11,800.00	11,850.00	11,150.00	11,400.00	12,274.08	327,363
2022-01-21	12,100.00	12,200.00	11,650.00	11,900.00	12,812.42	274,167
2022-01-20	12,100.00	12,350.00	11,750.00	12,300.00	13,243.09	203,184
2022-01-19	12,000.00	12,300.00	11,950.00	12,100.00	13,027.75	226,479
2022-01-18	12,300.00	12,600.00	12,050.00	12,300.00	13,243.09	390,350
2022-01-17	12,700.00	12,700.00	12,000.00	12,150.00	13,081.59	265,385
2022-01-16	10,452.29	10,452.29	10,452.29	10,452.29	11,253.71	0

← NewerPage 20 of 22 · 1,268 trading daysOlder →

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.