Uniquest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,540.00 | 6,560.00 | 6,240.00 | 6,240.00 | 6,046.81 | 253,328 |
| 2025-01-22 | 6,700.00 | 6,850.00 | 6,500.00 | 6,500.00 | 6,298.76 | 468,839 |
| 2025-01-21 | 6,930.00 | 6,950.00 | 6,390.00 | 6,570.00 | 6,366.59 | 732,257 |
| 2025-01-20 | 6,880.00 | 7,040.00 | 6,760.00 | 7,040.00 | 6,822.04 | 347,902 |
| 2025-01-17 | 7,110.00 | 7,190.00 | 6,800.00 | 6,870.00 | 6,657.31 | 700,149 |
| 2025-01-16 | 7,140.00 | 7,250.00 | 6,980.00 | 7,170.00 | 6,948.02 | 319,062 |
| 2025-01-15 | 7,610.00 | 7,740.00 | 7,020.00 | 7,020.00 | 6,802.66 | 548,859 |
| 2025-01-14 | 7,650.00 | 7,840.00 | 7,270.00 | 7,680.00 | 7,442.23 | 964,615 |
| 2025-01-13 | 7,860.00 | 7,960.00 | 7,500.00 | 7,650.00 | 7,413.16 | 684,846 |
| 2025-01-10 | 8,410.00 | 8,480.00 | 7,900.00 | 8,000.00 | 7,752.32 | 1,241,522 |
| 2025-01-09 | 7,440.00 | 8,770.00 | 6,860.00 | 8,410.00 | 8,149.63 | 7,849,567 |
| 2025-01-08 | 7,620.00 | 7,920.00 | 7,620.00 | 7,700.00 | 7,461.61 | 513,807 |
| 2025-01-07 | 7,900.00 | 7,900.00 | 7,740.00 | 7,840.00 | 7,597.28 | 472,395 |
| 2025-01-06 | 7,660.00 | 7,780.00 | 7,580.00 | 7,740.00 | 7,500.37 | 608,332 |
| 2025-01-03 | 7,570.00 | 8,150.00 | 7,350.00 | 7,660.00 | 7,422.85 | 5,963,960 |
| 2025-01-02 | 7,510.00 | 7,810.00 | 7,200.00 | 7,520.00 | 7,287.18 | 8,067,054 |
| 2024-12-30 | 5,010.00 | 6,650.00 | 5,010.00 | 6,650.00 | 6,444.12 | 4,764,824 |
| 2024-12-27 | 5,180.00 | 5,180.00 | 4,945.00 | 5,120.00 | 4,961.49 | 162,635 |
| 2024-12-26 | 5,150.00 | 5,360.00 | 5,090.00 | 5,280.00 | 5,019.63 | 223,527 |
| 2024-12-24 | 4,825.00 | 5,250.00 | 4,805.00 | 5,220.00 | 4,962.59 | 419,077 |
| 2024-12-23 | 4,755.00 | 4,830.00 | 4,660.00 | 4,760.00 | 4,525.27 | 71,956 |
| 2024-12-20 | 4,810.00 | 4,810.00 | 4,580.00 | 4,660.00 | 4,430.20 | 35,729 |
| 2024-12-19 | 4,655.00 | 4,730.00 | 4,630.00 | 4,730.00 | 4,496.75 | 60,791 |
| 2024-12-18 | 4,945.00 | 4,945.00 | 4,615.00 | 4,780.00 | 4,544.28 | 129,706 |
| 2024-12-17 | 4,700.00 | 4,835.00 | 4,660.00 | 4,820.00 | 4,582.31 | 81,953 |
| 2024-12-16 | 4,600.00 | 4,740.00 | 4,600.00 | 4,650.00 | 4,420.70 | 93,377 |
| 2024-12-13 | 4,545.00 | 4,605.00 | 4,500.00 | 4,560.00 | 4,335.13 | 62,991 |
| 2024-12-12 | 4,465.00 | 4,605.00 | 4,410.00 | 4,590.00 | 4,363.65 | 83,691 |
| 2024-12-11 | 4,265.00 | 4,455.00 | 4,265.00 | 4,455.00 | 4,235.31 | 68,938 |
| 2024-12-10 | 4,020.00 | 4,285.00 | 4,020.00 | 4,260.00 | 4,049.93 | 63,803 |
| 2024-12-09 | 4,100.00 | 4,260.00 | 4,010.00 | 4,010.00 | 3,812.26 | 192,516 |
| 2024-12-06 | 4,315.00 | 4,400.00 | 4,175.00 | 4,320.00 | 4,106.97 | 147,573 |
| 2024-12-05 | 4,455.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,183.02 | 58,179 |
| 2024-12-04 | 4,550.00 | 4,585.00 | 4,400.00 | 4,455.00 | 4,235.31 | 169,332 |
| 2024-12-03 | 5,020.00 | 5,090.00 | 4,610.00 | 4,650.00 | 4,420.70 | 330,075 |
| 2024-12-02 | 5,070.00 | 5,270.00 | 4,950.00 | 5,020.00 | 4,772.45 | 130,732 |
| 2024-11-29 | 5,040.00 | 5,100.00 | 4,950.00 | 5,030.00 | 4,781.96 | 59,795 |
| 2024-11-28 | 5,140.00 | 5,160.00 | 4,975.00 | 5,010.00 | 4,762.94 | 69,950 |
| 2024-11-27 | 5,240.00 | 5,300.00 | 5,000.00 | 5,050.00 | 4,800.97 | 105,260 |
| 2024-11-26 | 5,380.00 | 5,380.00 | 5,160.00 | 5,250.00 | 4,991.11 | 141,737 |
| 2024-11-25 | 5,220.00 | 5,520.00 | 5,210.00 | 5,380.00 | 5,114.70 | 331,343 |
| 2024-11-22 | 5,100.00 | 5,220.00 | 4,990.00 | 5,210.00 | 4,953.08 | 345,974 |
| 2024-11-21 | 4,540.00 | 5,410.00 | 4,540.00 | 5,050.00 | 4,800.97 | 1,689,833 |
| 2024-11-20 | 4,570.00 | 4,640.00 | 4,425.00 | 4,585.00 | 4,358.90 | 57,693 |
| 2024-11-19 | 4,300.00 | 4,545.00 | 4,300.00 | 4,540.00 | 4,316.12 | 80,713 |
| 2024-11-18 | 4,265.00 | 4,670.00 | 4,265.00 | 4,345.00 | 4,130.74 | 258,192 |
| 2024-11-15 | 4,360.00 | 4,385.00 | 4,200.00 | 4,265.00 | 4,054.68 | 149,892 |
| 2024-11-14 | 4,330.00 | 4,530.00 | 4,290.00 | 4,375.00 | 4,159.26 | 103,480 |
| 2024-11-13 | 4,485.00 | 4,545.00 | 4,400.00 | 4,400.00 | 4,183.02 | 66,071 |
| 2024-11-12 | 4,680.00 | 4,685.00 | 4,360.00 | 4,530.00 | 4,306.61 | 190,824 |
| 2024-11-11 | 4,855.00 | 4,870.00 | 4,625.00 | 4,765.00 | 4,530.02 | 77,622 |
| 2024-11-08 | 4,720.00 | 4,910.00 | 4,720.00 | 4,895.00 | 4,653.61 | 38,016 |
| 2024-11-07 | 4,820.00 | 4,835.00 | 4,720.00 | 4,755.00 | 4,520.52 | 38,828 |
| 2024-11-06 | 4,890.00 | 4,890.00 | 4,750.00 | 4,805.00 | 4,568.05 | 78,594 |
| 2024-11-05 | 4,985.00 | 4,985.00 | 4,825.00 | 4,900.00 | 4,658.37 | 86,037 |
| 2024-11-04 | 4,850.00 | 5,070.00 | 4,850.00 | 4,975.00 | 4,729.67 | 94,368 |
| 2024-11-01 | 4,715.00 | 5,330.00 | 4,645.00 | 4,900.00 | 4,658.37 | 598,492 |
| 2024-10-31 | 4,590.00 | 4,705.00 | 4,545.00 | 4,690.00 | 4,458.72 | 21,628 |
| 2024-10-30 | 4,720.00 | 4,720.00 | 4,600.00 | 4,635.00 | 4,406.44 | 15,931 |
| 2024-10-29 | 4,640.00 | 4,725.00 | 4,515.00 | 4,695.00 | 4,463.48 | 42,436 |
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.