UniTest Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 14,470.00 | 14,600.00 | 13,950.00 | 14,250.00 | 14,009.56 | 170,947 |
| 2024-01-29 | 14,890.00 | 14,970.00 | 14,210.00 | 14,450.00 | 14,206.19 | 267,094 |
| 2024-01-26 | 15,060.00 | 15,200.00 | 14,620.00 | 14,700.00 | 14,451.97 | 259,535 |
| 2024-01-25 | 14,890.00 | 15,230.00 | 14,610.00 | 15,200.00 | 14,943.53 | 402,886 |
| 2024-01-24 | 14,310.00 | 15,100.00 | 14,310.00 | 14,840.00 | 14,589.61 | 676,797 |
| 2024-01-23 | 14,240.00 | 14,350.00 | 14,080.00 | 14,270.00 | 14,029.22 | 156,820 |
| 2024-01-22 | 14,310.00 | 14,400.00 | 14,000.00 | 14,100.00 | 13,862.09 | 193,492 |
| 2024-01-19 | 14,000.00 | 14,180.00 | 13,840.00 | 14,060.00 | 13,822.77 | 255,755 |
| 2024-01-18 | 13,300.00 | 13,790.00 | 13,190.00 | 13,790.00 | 13,557.32 | 247,716 |
| 2024-01-17 | 14,500.00 | 16,240.00 | 13,210.00 | 13,350.00 | 13,124.75 | 1,503,035 |
| 2024-01-16 | 14,500.00 | 14,500.00 | 13,580.00 | 13,620.00 | 13,390.19 | 274,502 |
| 2024-01-15 | 14,010.00 | 14,250.00 | 13,780.00 | 14,140.00 | 13,901.42 | 214,194 |
| 2024-01-12 | 14,120.00 | 14,300.00 | 13,890.00 | 13,900.00 | 13,665.47 | 86,430 |
| 2024-01-11 | 14,210.00 | 14,270.00 | 13,720.00 | 14,130.00 | 13,891.59 | 161,158 |
| 2024-01-10 | 14,320.00 | 14,440.00 | 14,130.00 | 14,150.00 | 13,911.25 | 125,491 |
| 2024-01-09 | 14,250.00 | 14,620.00 | 14,070.00 | 14,310.00 | 14,068.55 | 230,045 |
| 2024-01-08 | 14,690.00 | 14,700.00 | 13,980.00 | 14,070.00 | 13,832.60 | 216,741 |
| 2024-01-05 | 13,650.00 | 14,450.00 | 13,470.00 | 14,390.00 | 14,147.20 | 346,869 |
| 2024-01-04 | 13,570.00 | 13,950.00 | 13,540.00 | 13,670.00 | 13,439.35 | 137,238 |
| 2024-01-03 | 13,430.00 | 13,710.00 | 13,230.00 | 13,710.00 | 13,478.67 | 145,865 |
| 2024-01-02 | 13,090.00 | 13,710.00 | 13,090.00 | 13,670.00 | 13,439.35 | 121,083 |
| 2023-12-28 | 13,300.00 | 13,430.00 | 13,190.00 | 13,390.00 | 13,164.07 | 63,209 |
| 2023-12-27 | 13,070.00 | 13,490.00 | 13,070.00 | 13,350.00 | 13,124.75 | 115,172 |
| 2023-12-26 | 13,170.00 | 13,180.00 | 12,910.00 | 13,170.00 | 12,800.32 | 90,276 |
| 2023-12-22 | 13,130.00 | 13,450.00 | 12,980.00 | 13,060.00 | 12,693.40 | 195,690 |
| 2023-12-21 | 12,730.00 | 12,980.00 | 12,650.00 | 12,970.00 | 12,605.93 | 127,002 |
| 2023-12-20 | 12,740.00 | 12,930.00 | 12,680.00 | 12,830.00 | 12,469.86 | 117,703 |
| 2023-12-19 | 12,440.00 | 12,870.00 | 12,390.00 | 12,690.00 | 12,333.79 | 115,494 |
| 2023-12-18 | 12,450.00 | 12,720.00 | 12,370.00 | 12,510.00 | 12,158.84 | 96,298 |
| 2023-12-15 | 12,750.00 | 12,880.00 | 12,370.00 | 12,370.00 | 12,022.77 | 158,810 |
| 2023-12-14 | 12,820.00 | 12,880.00 | 12,510.00 | 12,730.00 | 12,372.67 | 171,926 |
| 2023-12-13 | 12,310.00 | 12,770.00 | 12,230.00 | 12,550.00 | 12,197.72 | 227,933 |
| 2023-12-12 | 12,090.00 | 12,290.00 | 12,050.00 | 12,200.00 | 11,857.54 | 111,973 |
| 2023-12-11 | 11,850.00 | 12,280.00 | 11,810.00 | 12,030.00 | 11,692.32 | 93,175 |
| 2023-12-08 | 11,700.00 | 12,000.00 | 11,650.00 | 11,850.00 | 11,517.37 | 78,044 |
| 2023-12-07 | 11,610.00 | 11,670.00 | 11,450.00 | 11,520.00 | 11,196.63 | 61,748 |
| 2023-12-06 | 11,580.00 | 11,750.00 | 11,540.00 | 11,610.00 | 11,284.10 | 53,692 |
| 2023-12-05 | 11,820.00 | 11,910.00 | 11,550.00 | 11,560.00 | 11,235.51 | 125,006 |
| 2023-12-04 | 12,580.00 | 12,580.00 | 11,920.00 | 11,920.00 | 11,585.40 | 149,978 |
| 2023-12-01 | 12,370.00 | 12,560.00 | 12,320.00 | 12,430.00 | 12,081.09 | 71,961 |
| 2023-11-30 | 12,250.00 | 12,480.00 | 12,160.00 | 12,430.00 | 12,081.09 | 79,794 |
| 2023-11-29 | 12,380.00 | 12,390.00 | 12,150.00 | 12,260.00 | 11,915.86 | 81,089 |
| 2023-11-28 | 12,270.00 | 12,710.00 | 12,270.00 | 12,380.00 | 12,032.49 | 119,170 |
| 2023-11-27 | 12,360.00 | 12,530.00 | 12,200.00 | 12,320.00 | 11,974.17 | 81,983 |
| 2023-11-24 | 12,190.00 | 12,580.00 | 12,160.00 | 12,290.00 | 11,945.02 | 92,446 |
| 2023-11-23 | 12,370.00 | 12,400.00 | 12,000.00 | 12,290.00 | 11,945.02 | 115,523 |
| 2023-11-22 | 12,280.00 | 12,410.00 | 12,170.00 | 12,370.00 | 12,022.77 | 58,211 |
| 2023-11-21 | 12,280.00 | 12,480.00 | 12,210.00 | 12,270.00 | 11,925.58 | 86,217 |
| 2023-11-20 | 12,120.00 | 12,430.00 | 12,120.00 | 12,200.00 | 11,857.54 | 63,490 |
| 2023-11-17 | 12,300.00 | 12,660.00 | 12,030.00 | 12,200.00 | 11,857.54 | 134,162 |
| 2023-11-16 | 11,860.00 | 12,450.00 | 11,860.00 | 12,440.00 | 12,090.81 | 112,593 |
| 2023-11-15 | 11,700.00 | 12,260.00 | 11,700.00 | 12,040.00 | 11,702.03 | 269,015 |
| 2023-11-14 | 11,310.00 | 11,460.00 | 11,260.00 | 11,400.00 | 11,080.00 | 36,461 |
| 2023-11-13 | 11,780.00 | 11,780.00 | 11,140.00 | 11,240.00 | 10,924.49 | 88,964 |
| 2023-11-10 | 11,450.00 | 11,590.00 | 11,280.00 | 11,530.00 | 11,206.35 | 52,021 |
| 2023-11-09 | 11,670.00 | 11,810.00 | 11,520.00 | 11,630.00 | 11,303.54 | 60,660 |
| 2023-11-08 | 11,780.00 | 11,930.00 | 11,630.00 | 11,670.00 | 11,342.42 | 85,358 |
| 2023-11-07 | 12,000.00 | 12,050.00 | 11,620.00 | 11,650.00 | 11,322.98 | 153,360 |
| 2023-11-06 | 11,790.00 | 12,000.00 | 11,450.00 | 12,000.00 | 11,663.16 | 184,116 |
| 2023-11-03 | 11,400.00 | 11,520.00 | 11,160.00 | 11,450.00 | 11,128.60 | 110,856 |
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.