Uniquest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,305.00 | 4,845.00 | 4,250.00 | 4,655.00 | 4,425.45 | 253,506 |
| 2024-10-25 | 4,440.00 | 4,505.00 | 4,300.00 | 4,300.00 | 4,087.96 | 80,560 |
| 2024-10-24 | 4,465.00 | 4,510.00 | 4,400.00 | 4,425.00 | 4,206.79 | 49,180 |
| 2024-10-23 | 4,455.00 | 4,565.00 | 4,415.00 | 4,510.00 | 4,287.60 | 31,914 |
| 2024-10-22 | 4,580.00 | 4,605.00 | 4,465.00 | 4,465.00 | 4,244.82 | 63,909 |
| 2024-10-21 | 4,610.00 | 4,655.00 | 4,565.00 | 4,605.00 | 4,377.91 | 51,680 |
| 2024-10-18 | 4,760.00 | 4,760.00 | 4,560.00 | 4,610.00 | 4,382.67 | 102,661 |
| 2024-10-17 | 4,790.00 | 4,825.00 | 4,720.00 | 4,730.00 | 4,496.75 | 34,680 |
| 2024-10-16 | 4,905.00 | 4,930.00 | 4,800.00 | 4,810.00 | 4,572.81 | 39,567 |
| 2024-10-15 | 4,895.00 | 4,950.00 | 4,845.00 | 4,920.00 | 4,677.38 | 24,993 |
| 2024-10-14 | 4,910.00 | 4,950.00 | 4,835.00 | 4,910.00 | 4,667.87 | 29,238 |
| 2024-10-11 | 4,850.00 | 4,920.00 | 4,850.00 | 4,910.00 | 4,667.87 | 16,956 |
| 2024-10-10 | 4,930.00 | 4,930.00 | 4,810.00 | 4,850.00 | 4,610.83 | 45,373 |
| 2024-10-08 | 4,875.00 | 4,895.00 | 4,795.00 | 4,855.00 | 4,615.59 | 24,672 |
| 2024-10-07 | 4,755.00 | 4,925.00 | 4,755.00 | 4,875.00 | 4,634.60 | 38,126 |
| 2024-10-04 | 4,760.00 | 4,805.00 | 4,720.00 | 4,765.00 | 4,530.02 | 18,784 |
| 2024-10-02 | 4,775.00 | 4,845.00 | 4,700.00 | 4,760.00 | 4,525.27 | 44,440 |
| 2024-09-30 | 4,900.00 | 4,905.00 | 4,835.00 | 4,870.00 | 4,629.85 | 28,096 |
| 2024-09-27 | 4,800.00 | 4,950.00 | 4,800.00 | 4,925.00 | 4,682.13 | 70,777 |
| 2024-09-26 | 4,720.00 | 4,895.00 | 4,720.00 | 4,810.00 | 4,572.81 | 75,900 |
| 2024-09-25 | 4,760.00 | 4,860.00 | 4,600.00 | 4,600.00 | 4,373.16 | 58,305 |
| 2024-09-24 | 4,635.00 | 4,710.00 | 4,615.00 | 4,710.00 | 4,477.74 | 23,420 |
| 2024-09-23 | 4,680.00 | 4,690.00 | 4,585.00 | 4,650.00 | 4,420.70 | 24,523 |
| 2024-09-20 | 4,665.00 | 4,745.00 | 4,615.00 | 4,650.00 | 4,420.70 | 29,836 |
| 2024-09-19 | 4,765.00 | 4,765.00 | 4,495.00 | 4,605.00 | 4,377.91 | 51,843 |
| 2024-09-13 | 4,750.00 | 4,775.00 | 4,660.00 | 4,695.00 | 4,463.48 | 44,563 |
| 2024-09-12 | 4,600.00 | 4,770.00 | 4,600.00 | 4,750.00 | 4,515.76 | 42,256 |
| 2024-09-11 | 4,605.00 | 4,645.00 | 4,515.00 | 4,555.00 | 4,330.38 | 22,358 |
| 2024-09-10 | 4,585.00 | 4,940.00 | 4,540.00 | 4,615.00 | 4,387.42 | 62,429 |
| 2024-09-09 | 4,535.00 | 4,690.00 | 4,440.00 | 4,660.00 | 4,430.20 | 34,921 |
| 2024-09-06 | 4,795.00 | 4,885.00 | 4,565.00 | 4,600.00 | 4,373.16 | 125,243 |
| 2024-09-05 | 4,770.00 | 4,895.00 | 4,770.00 | 4,850.00 | 4,610.83 | 27,642 |
| 2024-09-04 | 4,910.00 | 4,945.00 | 4,750.00 | 4,815.00 | 4,577.56 | 95,624 |
| 2024-09-03 | 5,070.00 | 5,130.00 | 5,000.00 | 5,000.00 | 4,753.44 | 41,437 |
| 2024-09-02 | 5,140.00 | 5,140.00 | 5,040.00 | 5,120.00 | 4,867.52 | 17,035 |
| 2024-08-30 | 5,020.00 | 5,140.00 | 5,020.00 | 5,120.00 | 4,867.52 | 18,154 |
| 2024-08-29 | 5,050.00 | 5,080.00 | 4,970.00 | 5,060.00 | 4,810.48 | 39,746 |
| 2024-08-28 | 5,270.00 | 5,270.00 | 5,100.00 | 5,100.00 | 4,848.50 | 40,414 |
| 2024-08-27 | 5,220.00 | 5,320.00 | 5,100.00 | 5,250.00 | 4,991.11 | 99,697 |
| 2024-08-26 | 5,250.00 | 5,530.00 | 5,080.00 | 5,530.00 | 5,257.30 | 59,000 |
| 2024-08-23 | 5,190.00 | 5,290.00 | 5,150.00 | 5,250.00 | 4,991.11 | 27,349 |
| 2024-08-22 | 5,320.00 | 5,360.00 | 5,160.00 | 5,250.00 | 4,991.11 | 38,203 |
| 2024-08-21 | 5,400.00 | 5,420.00 | 5,310.00 | 5,320.00 | 5,057.66 | 22,274 |
| 2024-08-20 | 5,300.00 | 5,410.00 | 5,300.00 | 5,410.00 | 5,143.22 | 34,398 |
| 2024-08-19 | 5,250.00 | 5,360.00 | 5,200.00 | 5,290.00 | 5,029.14 | 49,633 |
| 2024-08-16 | 5,280.00 | 5,300.00 | 5,210.00 | 5,250.00 | 4,991.11 | 34,281 |
| 2024-08-14 | 5,030.00 | 5,280.00 | 5,030.00 | 5,250.00 | 4,991.11 | 96,806 |
| 2024-08-13 | 5,140.00 | 5,140.00 | 4,950.00 | 5,020.00 | 4,772.45 | 16,501 |
| 2024-08-12 | 4,945.00 | 5,120.00 | 4,930.00 | 5,020.00 | 4,772.45 | 37,298 |
| 2024-08-09 | 4,770.00 | 5,040.00 | 4,770.00 | 4,935.00 | 4,691.64 | 54,874 |
| 2024-08-08 | 4,750.00 | 4,890.00 | 4,700.00 | 4,725.00 | 4,492.00 | 68,318 |
| 2024-08-07 | 4,650.00 | 4,885.00 | 4,645.00 | 4,810.00 | 4,572.81 | 88,473 |
| 2024-08-06 | 4,320.00 | 4,750.00 | 4,320.00 | 4,690.00 | 4,458.72 | 210,584 |
| 2024-08-05 | 5,020.00 | 5,070.00 | 4,205.00 | 4,400.00 | 4,183.02 | 346,817 |
| 2024-08-02 | 5,390.00 | 5,400.00 | 5,080.00 | 5,150.00 | 4,896.04 | 88,498 |
| 2024-08-01 | 5,440.00 | 5,530.00 | 5,420.00 | 5,490.00 | 5,219.27 | 28,878 |
| 2024-07-31 | 5,180.00 | 5,380.00 | 5,170.00 | 5,380.00 | 5,114.70 | 43,197 |
| 2024-07-30 | 5,330.00 | 5,380.00 | 5,210.00 | 5,250.00 | 4,991.11 | 44,676 |
| 2024-07-29 | 5,280.00 | 5,400.00 | 5,280.00 | 5,380.00 | 5,114.70 | 20,105 |
| 2024-07-26 | 5,260.00 | 5,360.00 | 5,260.00 | 5,300.00 | 5,038.64 | 25,685 |
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.