Uniquest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-16	10,452.29	10,452.29	10,452.29	10,452.29	11,253.71	0
2022-01-14	12,400.00	12,650.00	12,250.00	12,550.00	13,512.25	341,623
2022-01-13	12,350.00	12,700.00	12,100.00	12,550.00	13,512.25	467,161
2022-01-12	12,200.00	12,300.00	12,000.00	12,100.00	13,027.75	276,022
2022-01-11	12,300.00	12,350.00	11,850.00	12,000.00	12,920.08	275,411
2022-01-10	12,500.00	12,700.00	12,150.00	12,150.00	13,081.59	396,431
2022-01-09	10,410.65	10,410.65	10,410.65	10,410.65	11,208.87	0
2022-01-07	12,150.00	12,550.00	12,100.00	12,500.00	13,458.42	434,949
2022-01-06	12,100.00	12,550.00	11,900.00	11,950.00	12,866.25	516,573
2022-01-05	12,500.00	13,200.00	12,500.00	12,550.00	13,512.25	1,000,105
2022-01-04	12,600.00	12,700.00	12,350.00	12,500.00	13,458.42	478,232
2022-01-03	10,327.36	10,702.15	10,077.51	10,452.29	11,253.71	1,220,876
2021-12-30	11,350.00	12,100.00	11,350.00	12,100.00	13,027.75	883,567
2021-12-29	11,200.00	11,450.00	11,050.00	11,450.00	12,327.91	172,682
2021-12-28	11,300.00	11,600.00	11,150.00	11,200.00	11,735.74	249,833
2021-12-27	11,100.00	11,250.00	11,050.00	11,100.00	11,630.96	100,507
2021-12-24	11,600.00	11,600.00	11,100.00	11,200.00	11,735.74	142,155
2021-12-23	11,100.00	11,500.00	11,000.00	11,350.00	11,892.92	205,164
2021-12-22	11,150.00	11,400.00	10,900.00	10,950.00	11,473.78	207,614
2021-12-21	11,250.00	11,350.00	10,700.00	11,050.00	11,578.57	239,398
2021-12-20	11,550.00	11,900.00	11,150.00	11,200.00	11,735.74	471,600
2021-12-19	9,619.44	9,619.44	9,619.44	9,619.44	10,079.58	0
2021-12-17	11,100.00	11,550.00	11,050.00	11,550.00	12,102.49	356,791
2021-12-16	11,150.00	11,350.00	11,050.00	11,250.00	11,788.14	190,379
2021-12-15	10,900.00	11,350.00	10,850.00	10,950.00	11,473.78	179,398
2021-12-14	11,100.00	11,350.00	10,950.00	11,050.00	11,578.57	184,330
2021-12-13	10,750.00	11,200.00	10,650.00	11,050.00	11,578.57	218,557
2021-12-10	10,800.00	10,900.00	10,600.00	10,750.00	11,264.22	126,908
2021-12-09	11,000.00	11,100.00	10,750.00	10,900.00	11,421.39	218,821
2021-12-08	10,250.00	11,350.00	10,200.00	10,950.00	11,473.78	830,334
2021-12-07	10,150.00	10,250.00	10,050.00	10,050.00	10,530.73	63,779
2021-12-06	9,980.00	10,150.00	9,850.00	10,100.00	10,583.13	56,324
2021-12-05	8,370.16	8,370.16	8,370.16	8,370.16	8,770.54	0
2021-12-03	9,810.00	10,150.00	9,810.00	10,050.00	10,530.73	75,340
2021-12-02	9,510.00	9,940.00	9,480.00	9,790.00	10,258.30	100,012
2021-12-01	9,410.00	9,650.00	9,100.00	9,600.00	10,059.21	149,574
2021-11-30	10,100.00	10,200.00	9,380.00	9,400.00	9,849.64	227,961
2021-11-29	9,950.00	10,300.00	9,830.00	9,990.00	10,467.86	193,831
2021-11-28	8,578.38	8,578.38	8,578.38	8,578.38	8,988.71	0
2021-11-26	10,650.00	10,800.00	10,200.00	10,300.00	10,792.69	146,643
2021-11-25	11,000.00	11,100.00	10,650.00	10,650.00	11,159.43	99,989
2021-11-24	11,050.00	11,250.00	10,800.00	10,900.00	11,421.39	140,429
2021-11-23	11,300.00	11,450.00	10,850.00	10,900.00	11,421.39	210,379
2021-11-22	11,600.00	11,700.00	11,400.00	11,500.00	12,050.09	307,176
2021-11-21	9,536.16	9,536.16	9,536.16	9,536.16	9,992.31	0
2021-11-19	11,000.00	11,600.00	10,900.00	11,450.00	11,997.70	476,500
2021-11-18	10,900.00	11,100.00	10,700.00	11,000.00	11,526.18	119,515
2021-11-17	10,900.00	10,900.00	10,550.00	10,900.00	11,421.39	137,053
2021-11-16	10,850.00	11,100.00	10,750.00	10,900.00	11,421.39	156,091
2021-11-15	10,600.00	11,050.00	10,450.00	10,850.00	11,369.00	260,620
2021-11-14	8,744.95	8,744.95	8,744.95	8,744.95	9,163.25	0
2021-11-12	10,200.00	10,500.00	10,200.00	10,500.00	11,002.26	75,337
2021-11-11	10,050.00	10,300.00	10,050.00	10,200.00	10,687.91	56,912
2021-11-10	10,400.00	10,550.00	10,200.00	10,250.00	10,740.30	79,857
2021-11-09	10,400.00	10,550.00	10,300.00	10,550.00	11,054.65	60,874
2021-11-08	10,400.00	10,450.00	10,200.00	10,400.00	10,897.48	67,940
2021-11-05	10,650.00	10,650.00	10,250.00	10,450.00	10,949.87	78,494
2021-11-04	10,550.00	10,650.00	10,400.00	10,550.00	11,054.65	80,799
2021-11-03	10,550.00	10,600.00	10,350.00	10,450.00	10,949.87	70,110
2021-11-02	10,450.00	10,700.00	10,350.00	10,500.00	11,002.26	81,818

← NewerPage 21 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.