UniTest Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 14,410.00 | 14,600.00 | 14,330.00 | 14,430.00 | 14,186.52 | 99,275 |
| 2024-04-26 | 14,500.00 | 14,820.00 | 14,210.00 | 14,300.00 | 14,058.72 | 174,658 |
| 2024-04-25 | 14,010.00 | 14,730.00 | 13,890.00 | 14,220.00 | 13,980.07 | 181,664 |
| 2024-04-24 | 14,330.00 | 14,560.00 | 14,210.00 | 14,240.00 | 13,999.73 | 157,346 |
| 2024-04-23 | 14,860.00 | 14,950.00 | 13,900.00 | 13,900.00 | 13,665.47 | 244,978 |
| 2024-04-22 | 15,200.00 | 15,390.00 | 14,490.00 | 14,670.00 | 14,422.47 | 411,998 |
| 2024-04-19 | 16,270.00 | 16,270.00 | 15,280.00 | 15,520.00 | 15,258.13 | 420,095 |
| 2024-04-18 | 15,570.00 | 16,550.00 | 15,350.00 | 16,500.00 | 16,221.60 | 442,474 |
| 2024-04-17 | 14,850.00 | 15,950.00 | 14,850.00 | 15,530.00 | 15,267.96 | 320,917 |
| 2024-04-16 | 14,920.00 | 15,190.00 | 14,650.00 | 14,820.00 | 14,569.94 | 142,380 |
| 2024-04-15 | 14,700.00 | 15,240.00 | 14,560.00 | 15,220.00 | 14,963.19 | 181,236 |
| 2024-04-12 | 15,320.00 | 15,600.00 | 15,060.00 | 15,070.00 | 14,815.73 | 146,186 |
| 2024-04-11 | 14,830.00 | 15,400.00 | 14,800.00 | 15,170.00 | 14,914.04 | 149,732 |
| 2024-04-09 | 15,260.00 | 15,590.00 | 15,060.00 | 15,140.00 | 14,884.54 | 201,684 |
| 2024-04-08 | 15,260.00 | 15,260.00 | 14,750.00 | 15,250.00 | 14,992.69 | 222,185 |
| 2024-04-05 | 15,130.00 | 15,350.00 | 14,810.00 | 15,090.00 | 14,835.39 | 196,090 |
| 2024-04-04 | 15,260.00 | 15,780.00 | 15,190.00 | 15,460.00 | 15,199.15 | 224,647 |
| 2024-04-03 | 16,120.00 | 16,130.00 | 15,020.00 | 15,050.00 | 14,796.06 | 471,056 |
| 2024-04-02 | 16,200.00 | 16,740.00 | 15,920.00 | 16,200.00 | 15,926.66 | 330,250 |
| 2024-04-01 | 16,720.00 | 17,050.00 | 15,980.00 | 16,150.00 | 15,877.50 | 381,382 |
| 2024-03-29 | 16,280.00 | 17,150.00 | 16,280.00 | 16,660.00 | 16,378.90 | 516,825 |
| 2024-03-28 | 16,140.00 | 16,560.00 | 16,010.00 | 16,240.00 | 15,965.98 | 272,025 |
| 2024-03-27 | 16,290.00 | 16,620.00 | 15,980.00 | 16,000.00 | 15,730.03 | 247,753 |
| 2024-03-26 | 15,890.00 | 16,420.00 | 15,790.00 | 16,300.00 | 16,024.97 | 326,308 |
| 2024-03-25 | 15,900.00 | 16,130.00 | 15,570.00 | 15,780.00 | 15,513.75 | 179,636 |
| 2024-03-22 | 16,150.00 | 16,350.00 | 15,880.00 | 15,920.00 | 15,651.38 | 203,458 |
| 2024-03-21 | 16,730.00 | 16,950.00 | 16,100.00 | 16,150.00 | 15,877.50 | 242,142 |
| 2024-03-20 | 16,140.00 | 16,630.00 | 15,990.00 | 16,530.00 | 16,251.09 | 238,790 |
| 2024-03-19 | 16,450.00 | 16,490.00 | 16,020.00 | 16,250.00 | 15,975.82 | 240,479 |
| 2024-03-18 | 16,910.00 | 17,010.00 | 16,260.00 | 16,500.00 | 16,221.60 | 403,900 |
| 2024-03-15 | 17,740.00 | 17,860.00 | 16,350.00 | 17,070.00 | 16,781.98 | 660,504 |
| 2024-03-14 | 17,580.00 | 18,450.00 | 17,300.00 | 17,860.00 | 17,558.65 | 698,661 |
| 2024-03-13 | 17,860.00 | 17,950.00 | 17,000.00 | 17,280.00 | 16,988.44 | 558,626 |
| 2024-03-12 | 15,570.00 | 17,980.00 | 15,120.00 | 17,650.00 | 17,352.19 | 2,462,026 |
| 2024-03-11 | 15,250.00 | 15,900.00 | 14,520.00 | 15,730.00 | 15,464.59 | 641,093 |
| 2024-03-08 | 14,210.00 | 15,950.00 | 14,160.00 | 15,420.00 | 15,159.82 | 1,556,539 |
| 2024-03-07 | 14,150.00 | 14,340.00 | 13,790.00 | 14,130.00 | 13,891.59 | 296,467 |
| 2024-03-06 | 13,850.00 | 14,190.00 | 13,680.00 | 14,050.00 | 13,812.94 | 184,540 |
| 2024-03-05 | 13,580.00 | 14,050.00 | 13,400.00 | 13,900.00 | 13,665.47 | 207,889 |
| 2024-03-04 | 13,380.00 | 13,670.00 | 13,340.00 | 13,540.00 | 13,311.54 | 133,989 |
| 2024-02-29 | 13,280.00 | 13,430.00 | 12,920.00 | 13,190.00 | 12,967.45 | 141,480 |
| 2024-02-28 | 13,340.00 | 13,720.00 | 13,250.00 | 13,430.00 | 13,203.40 | 105,122 |
| 2024-02-27 | 13,610.00 | 13,810.00 | 13,250.00 | 13,310.00 | 13,085.42 | 128,022 |
| 2024-02-26 | 13,760.00 | 14,150.00 | 13,720.00 | 13,720.00 | 13,488.50 | 102,659 |
| 2024-02-23 | 14,240.00 | 14,240.00 | 13,800.00 | 13,940.00 | 13,704.79 | 124,085 |
| 2024-02-22 | 13,810.00 | 14,190.00 | 13,810.00 | 14,020.00 | 13,783.44 | 139,629 |
| 2024-02-21 | 13,450.00 | 13,930.00 | 13,400.00 | 13,710.00 | 13,478.67 | 135,340 |
| 2024-02-20 | 13,640.00 | 13,710.00 | 13,510.00 | 13,570.00 | 13,341.03 | 73,258 |
| 2024-02-19 | 13,640.00 | 13,790.00 | 13,550.00 | 13,640.00 | 13,409.85 | 76,224 |
| 2024-02-16 | 13,850.00 | 13,900.00 | 13,590.00 | 13,640.00 | 13,409.85 | 103,199 |
| 2024-02-15 | 13,980.00 | 14,160.00 | 13,760.00 | 13,830.00 | 13,596.65 | 112,821 |
| 2024-02-14 | 13,350.00 | 13,890.00 | 13,250.00 | 13,840.00 | 13,606.48 | 127,583 |
| 2024-02-13 | 13,650.00 | 13,740.00 | 13,510.00 | 13,620.00 | 13,390.19 | 149,055 |
| 2024-02-08 | 13,360.00 | 13,850.00 | 13,300.00 | 13,550.00 | 13,321.37 | 226,387 |
| 2024-02-07 | 13,510.00 | 13,620.00 | 13,270.00 | 13,390.00 | 13,164.07 | 125,053 |
| 2024-02-06 | 13,430.00 | 13,720.00 | 13,180.00 | 13,510.00 | 13,282.05 | 119,470 |
| 2024-02-05 | 13,780.00 | 13,780.00 | 13,310.00 | 13,430.00 | 13,203.40 | 123,905 |
| 2024-02-02 | 13,540.00 | 14,130.00 | 13,540.00 | 13,780.00 | 13,547.49 | 145,832 |
| 2024-02-01 | 13,590.00 | 13,790.00 | 13,370.00 | 13,440.00 | 13,213.23 | 205,967 |
| 2024-01-31 | 14,110.00 | 14,150.00 | 13,710.00 | 13,710.00 | 13,478.67 | 171,790 |
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.