UniTest Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 13,300.00 | 13,340.00 | 12,870.00 | 13,060.00 | 12,693.40 | 165,641 |
| 2023-05-08 | 13,200.00 | 13,370.00 | 13,090.00 | 13,300.00 | 12,926.67 | 109,890 |
| 2023-05-04 | 13,520.00 | 13,520.00 | 12,940.00 | 13,040.00 | 12,673.96 | 221,344 |
| 2023-05-03 | 12,860.00 | 13,710.00 | 12,770.00 | 13,520.00 | 13,140.49 | 445,067 |
| 2023-05-02 | 12,090.00 | 12,900.00 | 12,050.00 | 12,820.00 | 12,460.14 | 206,935 |
| 2023-04-28 | 12,340.00 | 12,400.00 | 12,140.00 | 12,140.00 | 11,799.23 | 88,668 |
| 2023-04-27 | 12,160.00 | 12,330.00 | 11,960.00 | 12,210.00 | 11,867.26 | 100,945 |
| 2023-04-26 | 12,170.00 | 12,600.00 | 12,100.00 | 12,180.00 | 11,838.10 | 162,808 |
| 2023-04-25 | 12,240.00 | 12,500.00 | 11,930.00 | 12,190.00 | 11,847.82 | 156,596 |
| 2023-04-24 | 12,600.00 | 12,600.00 | 12,180.00 | 12,290.00 | 11,945.02 | 166,103 |
| 2023-04-21 | 12,610.00 | 12,840.00 | 12,420.00 | 12,600.00 | 12,246.32 | 149,066 |
| 2023-04-20 | 13,020.00 | 13,030.00 | 12,570.00 | 12,600.00 | 12,246.32 | 162,806 |
| 2023-04-19 | 12,930.00 | 13,220.00 | 12,890.00 | 12,940.00 | 12,576.77 | 117,002 |
| 2023-04-18 | 13,270.00 | 13,350.00 | 12,850.00 | 12,930.00 | 12,567.05 | 173,692 |
| 2023-04-17 | 13,260.00 | 13,350.00 | 12,960.00 | 13,350.00 | 12,975.26 | 178,307 |
| 2023-04-14 | 13,560.00 | 13,740.00 | 13,240.00 | 13,430.00 | 13,053.02 | 214,519 |
| 2023-04-13 | 13,400.00 | 13,560.00 | 13,200.00 | 13,520.00 | 13,140.49 | 131,884 |
| 2023-04-12 | 13,750.00 | 13,920.00 | 13,510.00 | 13,510.00 | 13,130.77 | 188,313 |
| 2023-04-11 | 13,320.00 | 13,950.00 | 13,320.00 | 13,930.00 | 13,538.98 | 262,578 |
| 2023-04-10 | 13,850.00 | 13,900.00 | 13,120.00 | 13,300.00 | 12,926.67 | 231,136 |
| 2023-04-07 | 13,000.00 | 13,850.00 | 13,000.00 | 13,790.00 | 13,402.91 | 247,804 |
| 2023-04-06 | 13,140.00 | 13,140.00 | 12,700.00 | 12,970.00 | 12,605.93 | 150,628 |
| 2023-04-05 | 13,370.00 | 13,550.00 | 13,150.00 | 13,280.00 | 12,907.23 | 120,039 |
| 2023-04-04 | 13,250.00 | 13,610.00 | 13,250.00 | 13,370.00 | 12,994.70 | 170,921 |
| 2023-04-03 | 14,110.00 | 14,110.00 | 13,140.00 | 13,370.00 | 12,994.70 | 295,569 |
| 2023-03-31 | 14,240.00 | 14,330.00 | 13,830.00 | 14,080.00 | 13,684.77 | 308,286 |
| 2023-03-30 | 13,970.00 | 14,340.00 | 13,690.00 | 13,930.00 | 13,538.98 | 439,790 |
| 2023-03-29 | 13,190.00 | 13,560.00 | 12,800.00 | 13,560.00 | 13,179.37 | 275,269 |
| 2023-03-28 | 12,540.00 | 12,960.00 | 12,500.00 | 12,960.00 | 12,596.21 | 235,332 |
| 2023-03-27 | 12,650.00 | 12,760.00 | 12,270.00 | 12,650.00 | 12,294.91 | 208,274 |
| 2023-03-24 | 11,960.00 | 12,650.00 | 11,820.00 | 12,610.00 | 12,256.03 | 384,070 |
| 2023-03-23 | 11,700.00 | 11,970.00 | 11,600.00 | 11,890.00 | 11,556.24 | 127,372 |
| 2023-03-22 | 11,900.00 | 12,100.00 | 11,630.00 | 11,810.00 | 11,478.49 | 115,368 |
| 2023-03-21 | 11,790.00 | 11,890.00 | 11,460.00 | 11,770.00 | 11,439.61 | 131,058 |
| 2023-03-20 | 11,450.00 | 11,680.00 | 11,330.00 | 11,650.00 | 11,322.98 | 94,275 |
| 2023-03-17 | 11,200.00 | 11,690.00 | 11,200.00 | 11,470.00 | 11,148.03 | 181,716 |
| 2023-03-16 | 10,800.00 | 11,030.00 | 10,540.00 | 11,000.00 | 10,691.23 | 127,487 |
| 2023-03-15 | 10,980.00 | 11,100.00 | 10,700.00 | 10,770.00 | 10,467.68 | 140,365 |
| 2023-03-14 | 11,180.00 | 11,180.00 | 10,720.00 | 10,750.00 | 10,448.24 | 216,196 |
| 2023-03-13 | 11,210.00 | 11,460.00 | 11,120.00 | 11,390.00 | 11,070.28 | 123,423 |
| 2023-03-10 | 11,600.00 | 11,600.00 | 11,310.00 | 11,400.00 | 11,080.00 | 171,908 |
| 2023-03-09 | 11,840.00 | 12,100.00 | 11,550.00 | 11,800.00 | 11,468.77 | 128,734 |
| 2023-03-08 | 11,770.00 | 11,830.00 | 11,510.00 | 11,700.00 | 11,371.58 | 100,666 |
| 2023-03-07 | 11,830.00 | 11,930.00 | 11,560.00 | 11,860.00 | 11,527.09 | 148,957 |
| 2023-03-06 | 11,800.00 | 12,010.00 | 11,600.00 | 11,960.00 | 11,624.28 | 133,159 |
| 2023-03-03 | 12,030.00 | 12,140.00 | 11,780.00 | 11,820.00 | 11,488.21 | 150,165 |
| 2023-03-02 | 12,570.00 | 12,730.00 | 12,030.00 | 12,070.00 | 11,731.19 | 138,577 |
| 2023-02-28 | 12,460.00 | 12,700.00 | 12,380.00 | 12,560.00 | 12,207.44 | 81,616 |
| 2023-02-27 | 12,200.00 | 12,450.00 | 11,970.00 | 12,450.00 | 12,100.53 | 92,759 |
| 2023-02-24 | 12,750.00 | 12,880.00 | 12,200.00 | 12,360.00 | 12,013.05 | 137,639 |
| 2023-02-23 | 12,720.00 | 12,870.00 | 12,550.00 | 12,720.00 | 12,362.95 | 87,213 |
| 2023-02-22 | 12,870.00 | 12,870.00 | 12,550.00 | 12,720.00 | 12,362.95 | 145,504 |
| 2023-02-21 | 12,990.00 | 13,200.00 | 12,770.00 | 13,140.00 | 12,771.16 | 168,595 |
| 2023-02-20 | 12,930.00 | 13,240.00 | 12,620.00 | 13,130.00 | 12,761.44 | 139,931 |
| 2023-02-17 | 13,140.00 | 13,200.00 | 12,790.00 | 12,920.00 | 12,557.33 | 156,288 |
| 2023-02-16 | 13,160.00 | 13,700.00 | 13,160.00 | 13,360.00 | 12,984.98 | 207,554 |
| 2023-02-15 | 13,400.00 | 13,520.00 | 13,060.00 | 13,160.00 | 12,790.60 | 213,247 |
| 2023-02-14 | 12,730.00 | 13,450.00 | 12,710.00 | 13,360.00 | 12,984.98 | 397,216 |
| 2023-02-13 | 12,500.00 | 12,550.00 | 12,170.00 | 12,480.00 | 12,129.68 | 121,881 |
| 2023-02-10 | 12,850.00 | 12,850.00 | 12,490.00 | 12,540.00 | 12,188.00 | 107,921 |
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.