UniTest Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 12,100.00 | 12,190.00 | 11,950.00 | 11,960.00 | 11,758.20 | 128,430 |
| 2024-07-25 | 12,150.00 | 12,270.00 | 11,940.00 | 12,120.00 | 11,915.50 | 115,363 |
| 2024-07-24 | 12,490.00 | 12,620.00 | 12,320.00 | 12,400.00 | 12,190.78 | 79,659 |
| 2024-07-23 | 12,610.00 | 12,980.00 | 12,500.00 | 12,500.00 | 12,289.09 | 91,892 |
| 2024-07-22 | 12,760.00 | 12,780.00 | 12,310.00 | 12,570.00 | 12,357.91 | 139,114 |
| 2024-07-19 | 13,000.00 | 13,000.00 | 12,700.00 | 12,700.00 | 12,485.71 | 93,071 |
| 2024-07-18 | 12,620.00 | 13,030.00 | 12,550.00 | 13,020.00 | 12,800.32 | 160,809 |
| 2024-07-17 | 13,650.00 | 13,690.00 | 13,040.00 | 13,070.00 | 12,849.47 | 273,797 |
| 2024-07-16 | 13,900.00 | 14,110.00 | 13,680.00 | 13,700.00 | 13,468.84 | 195,688 |
| 2024-07-15 | 13,670.00 | 13,800.00 | 13,510.00 | 13,740.00 | 13,508.17 | 76,831 |
| 2024-07-12 | 13,670.00 | 13,810.00 | 13,450.00 | 13,750.00 | 13,518.00 | 106,353 |
| 2024-07-11 | 13,930.00 | 14,040.00 | 13,540.00 | 13,670.00 | 13,439.35 | 201,208 |
| 2024-07-10 | 14,050.00 | 14,080.00 | 13,670.00 | 13,880.00 | 13,645.80 | 168,517 |
| 2024-07-09 | 14,130.00 | 14,280.00 | 14,000.00 | 14,040.00 | 13,803.10 | 130,271 |
| 2024-07-08 | 13,950.00 | 14,210.00 | 13,840.00 | 14,130.00 | 13,891.59 | 126,189 |
| 2024-07-05 | 14,270.00 | 14,350.00 | 14,000.00 | 14,000.00 | 13,763.78 | 130,569 |
| 2024-07-04 | 14,020.00 | 14,310.00 | 13,750.00 | 14,240.00 | 13,999.73 | 177,282 |
| 2024-07-03 | 14,200.00 | 14,700.00 | 13,830.00 | 14,080.00 | 13,842.43 | 250,434 |
| 2024-07-02 | 14,400.00 | 14,540.00 | 14,100.00 | 14,180.00 | 13,940.74 | 103,157 |
| 2024-07-01 | 14,520.00 | 14,600.00 | 14,340.00 | 14,470.00 | 14,225.85 | 110,403 |
| 2024-06-28 | 14,320.00 | 14,620.00 | 14,200.00 | 14,600.00 | 14,353.66 | 185,494 |
| 2024-06-27 | 14,250.00 | 14,550.00 | 14,190.00 | 14,320.00 | 14,078.38 | 128,089 |
| 2024-06-26 | 13,950.00 | 14,430.00 | 13,920.00 | 14,380.00 | 14,137.37 | 156,123 |
| 2024-06-25 | 13,900.00 | 14,000.00 | 13,680.00 | 13,840.00 | 13,606.48 | 114,478 |
| 2024-06-24 | 14,220.00 | 14,240.00 | 13,870.00 | 13,900.00 | 13,665.47 | 153,090 |
| 2024-06-21 | 14,190.00 | 14,330.00 | 13,900.00 | 14,160.00 | 13,921.08 | 169,195 |
| 2024-06-20 | 14,360.00 | 14,400.00 | 14,070.00 | 14,200.00 | 13,960.40 | 160,592 |
| 2024-06-19 | 14,620.00 | 14,770.00 | 14,370.00 | 14,400.00 | 14,157.03 | 161,715 |
| 2024-06-18 | 14,340.00 | 14,530.00 | 14,120.00 | 14,520.00 | 14,275.01 | 218,577 |
| 2024-06-17 | 14,190.00 | 14,740.00 | 14,040.00 | 14,340.00 | 14,098.04 | 294,504 |
| 2024-06-14 | 14,640.00 | 14,690.00 | 14,140.00 | 14,140.00 | 13,901.42 | 297,170 |
| 2024-06-13 | 14,850.00 | 15,220.00 | 14,370.00 | 14,610.00 | 14,363.49 | 736,295 |
| 2024-06-12 | 14,810.00 | 15,110.00 | 14,360.00 | 14,710.00 | 14,461.80 | 290,689 |
| 2024-06-11 | 15,130.00 | 15,210.00 | 14,720.00 | 14,800.00 | 14,550.28 | 277,725 |
| 2024-06-10 | 15,000.00 | 15,180.00 | 14,800.00 | 14,980.00 | 14,727.24 | 237,925 |
| 2024-06-07 | 14,800.00 | 15,270.00 | 14,700.00 | 14,950.00 | 14,697.75 | 366,332 |
| 2024-06-05 | 15,100.00 | 15,180.00 | 14,600.00 | 14,750.00 | 14,501.12 | 488,724 |
| 2024-06-04 | 15,730.00 | 15,970.00 | 14,960.00 | 15,050.00 | 14,796.06 | 594,427 |
| 2024-06-03 | 16,080.00 | 16,200.00 | 15,560.00 | 15,650.00 | 15,385.94 | 548,365 |
| 2024-05-31 | 16,320.00 | 16,530.00 | 15,830.00 | 15,910.00 | 15,641.55 | 783,176 |
| 2024-05-30 | 17,130.00 | 17,350.00 | 16,060.00 | 16,460.00 | 16,182.27 | 1,127,846 |
| 2024-05-29 | 18,240.00 | 18,250.00 | 17,220.00 | 17,400.00 | 17,106.41 | 1,065,118 |
| 2024-05-28 | 18,840.00 | 19,060.00 | 17,850.00 | 18,240.00 | 17,932.24 | 1,564,014 |
| 2024-05-27 | 16,730.00 | 19,400.00 | 16,730.00 | 18,730.00 | 18,413.97 | 9,519,541 |
| 2024-05-24 | 17,200.00 | 17,460.00 | 16,630.00 | 16,700.00 | 16,418.22 | 1,574,153 |
| 2024-05-23 | 17,430.00 | 19,500.00 | 17,290.00 | 17,610.00 | 17,312.87 | 11,128,680 |
| 2024-05-22 | 17,480.00 | 18,040.00 | 16,420.00 | 17,080.00 | 16,791.81 | 6,656,853 |
| 2024-05-21 | 14,050.00 | 17,720.00 | 13,990.00 | 16,970.00 | 16,683.67 | 13,466,400 |
| 2024-05-20 | 14,280.00 | 14,390.00 | 13,940.00 | 14,070.00 | 13,832.60 | 120,016 |
| 2024-05-17 | 14,270.00 | 14,520.00 | 14,180.00 | 14,280.00 | 14,039.06 | 172,450 |
| 2024-05-16 | 13,900.00 | 15,280.00 | 13,710.00 | 14,270.00 | 14,029.22 | 611,659 |
| 2024-05-14 | 13,370.00 | 13,650.00 | 13,250.00 | 13,550.00 | 13,321.37 | 64,534 |
| 2024-05-13 | 13,570.00 | 13,690.00 | 13,360.00 | 13,370.00 | 13,144.41 | 90,662 |
| 2024-05-10 | 13,950.00 | 14,080.00 | 13,530.00 | 13,530.00 | 13,301.71 | 180,328 |
| 2024-05-09 | 14,300.00 | 14,350.00 | 13,950.00 | 13,950.00 | 13,714.62 | 116,044 |
| 2024-05-08 | 14,470.00 | 14,510.00 | 14,180.00 | 14,330.00 | 14,088.21 | 99,765 |
| 2024-05-07 | 14,590.00 | 14,770.00 | 14,440.00 | 14,470.00 | 14,225.85 | 130,619 |
| 2024-05-03 | 14,490.00 | 14,690.00 | 14,300.00 | 14,350.00 | 14,107.87 | 97,455 |
| 2024-05-02 | 14,380.00 | 14,540.00 | 14,240.00 | 14,350.00 | 14,107.87 | 86,140 |
| 2024-04-30 | 14,610.00 | 14,750.00 | 14,390.00 | 14,510.00 | 14,265.17 | 98,651 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.