UniTest Incorporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	11,400.00	11,520.00	11,160.00	11,450.00	11,128.60	110,856
2023-11-02	11,080.00	11,410.00	11,020.00	11,320.00	11,002.24	138,620
2023-11-01	11,040.00	11,170.00	10,610.00	10,780.00	10,477.40	133,136
2023-10-31	11,270.00	11,350.00	10,900.00	10,930.00	10,623.19	103,018
2023-10-30	11,310.00	11,450.00	11,160.00	11,210.00	10,895.33	76,521
2023-10-27	11,410.00	11,510.00	11,090.00	11,210.00	10,895.33	128,397
2023-10-26	11,170.00	11,440.00	11,170.00	11,290.00	10,973.09	87,792
2023-10-25	11,730.00	11,730.00	11,440.00	11,580.00	11,254.95	71,533
2023-10-24	11,350.00	11,650.00	11,330.00	11,650.00	11,322.98	92,479
2023-10-23	11,100.00	11,580.00	11,100.00	11,350.00	11,031.40	86,382
2023-10-20	11,300.00	11,420.00	10,930.00	11,290.00	10,973.09	179,487
2023-10-19	11,810.00	11,870.00	11,330.00	11,420.00	11,099.44	170,718
2023-10-18	11,880.00	12,240.00	11,630.00	12,060.00	11,721.47	140,357
2023-10-17	11,730.00	12,020.00	11,730.00	11,900.00	11,565.96	69,379
2023-10-16	11,700.00	11,880.00	11,460.00	11,700.00	11,371.58	82,084
2023-10-13	11,720.00	11,890.00	11,610.00	11,790.00	11,459.05	65,457
2023-10-12	11,680.00	11,880.00	11,660.00	11,830.00	11,497.93	70,671
2023-10-11	11,350.00	11,860.00	11,350.00	11,660.00	11,332.70	98,311
2023-10-10	11,750.00	11,950.00	11,300.00	11,300.00	10,982.81	120,973
2023-10-06	11,360.00	11,720.00	11,360.00	11,640.00	11,313.26	80,395
2023-10-05	11,500.00	11,770.00	11,400.00	11,440.00	11,118.88	135,356
2023-10-04	11,760.00	11,960.00	11,430.00	11,500.00	11,177.19	166,404
2023-09-27	11,930.00	12,100.00	11,740.00	11,960.00	11,624.28	128,289
2023-09-26	12,200.00	12,250.00	11,830.00	11,980.00	11,643.72	108,631
2023-09-25	12,060.00	12,250.00	11,920.00	12,120.00	11,779.79	82,973
2023-09-22	12,100.00	12,320.00	12,010.00	12,100.00	11,760.35	170,474
2023-09-21	12,620.00	12,680.00	12,080.00	12,340.00	11,993.61	211,234
2023-09-20	12,850.00	12,930.00	12,450.00	12,800.00	12,440.70	129,999
2023-09-19	13,150.00	13,180.00	12,670.00	12,730.00	12,372.67	169,929
2023-09-18	13,190.00	13,210.00	12,900.00	12,990.00	12,625.37	205,772
2023-09-15	13,930.00	14,170.00	13,250.00	13,430.00	13,053.02	333,990
2023-09-14	13,660.00	14,200.00	13,520.00	13,900.00	13,509.82	496,088
2023-09-13	13,540.00	13,780.00	13,320.00	13,450.00	13,072.46	170,296
2023-09-12	13,670.00	13,720.00	13,360.00	13,540.00	13,159.93	124,243
2023-09-11	14,090.00	14,090.00	13,380.00	13,550.00	13,169.65	206,165
2023-09-08	13,970.00	14,150.00	13,830.00	14,030.00	13,636.17	110,510
2023-09-07	13,890.00	14,210.00	13,890.00	13,970.00	13,577.86	146,700
2023-09-06	14,160.00	14,280.00	13,900.00	13,910.00	13,519.54	166,888
2023-09-05	14,100.00	14,460.00	14,030.00	14,200.00	13,801.40	143,285
2023-09-04	14,430.00	14,440.00	14,000.00	14,240.00	13,840.28	156,275
2023-09-01	13,970.00	14,290.00	13,860.00	14,250.00	13,850.00	266,205
2023-08-31	13,740.00	14,080.00	13,660.00	13,900.00	13,509.82	166,389
2023-08-30	13,600.00	14,050.00	13,560.00	13,730.00	13,344.60	180,292
2023-08-29	13,390.00	13,600.00	13,000.00	13,490.00	13,111.33	124,188
2023-08-28	13,550.00	13,700.00	13,220.00	13,330.00	12,955.82	103,777
2023-08-25	13,690.00	13,690.00	13,100.00	13,370.00	12,994.70	225,569
2023-08-24	14,130.00	14,340.00	13,830.00	13,880.00	13,490.39	179,070
2023-08-23	13,840.00	14,030.00	13,500.00	13,950.00	13,558.42	129,445
2023-08-22	13,970.00	14,300.00	13,860.00	13,930.00	13,538.98	128,095
2023-08-21	13,860.00	14,350.00	13,820.00	13,970.00	13,577.86	200,023
2023-08-18	13,810.00	14,080.00	13,440.00	13,710.00	13,325.16	216,175
2023-08-17	14,030.00	14,240.00	13,900.00	14,060.00	13,665.33	230,904
2023-08-16	13,750.00	14,630.00	13,710.00	14,330.00	13,927.75	604,834
2023-08-14	13,530.00	13,730.00	13,240.00	13,500.00	13,121.05	149,215
2023-08-11	13,710.00	13,910.00	13,500.00	13,510.00	13,130.77	156,865
2023-08-10	13,700.00	13,820.00	13,360.00	13,700.00	13,315.44	247,493
2023-08-09	13,160.00	14,960.00	13,160.00	13,700.00	13,315.44	782,263
2023-08-08	13,590.00	13,770.00	13,020.00	13,140.00	12,771.16	251,043
2023-08-07	13,320.00	13,820.00	13,100.00	13,470.00	13,091.89	232,047
2023-08-04	13,500.00	13,690.00	13,370.00	13,380.00	13,004.42	249,931

← NewerPage 13 of 21 · 1,224 trading daysOlder →

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.