UniTest Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 9,480.00 | 9,620.00 | 9,120.00 | 9,400.00 | 9,400.00 | 125,400 |
| 2026-07-20 | 9,930.00 | 10,180.00 | 9,310.00 | 9,480.00 | 9,480.00 | 153,646 |
| 2026-07-16 | 10,800.00 | 10,800.00 | 10,100.00 | 10,260.00 | 10,260.00 | 99,326 |
| 2026-07-15 | 10,410.00 | 11,120.00 | 10,300.00 | 10,980.00 | 10,980.00 | 189,007 |
| 2026-07-14 | 10,190.00 | 10,660.00 | 9,550.00 | 9,990.00 | 9,990.00 | 183,983 |
| 2026-07-13 | 10,820.00 | 11,340.00 | 10,220.00 | 10,410.00 | 10,410.00 | 143,699 |
| 2026-07-10 | 9,920.00 | 10,960.00 | 9,920.00 | 10,840.00 | 10,840.00 | 185,173 |
| 2026-07-09 | 9,950.00 | 10,290.00 | 9,610.00 | 9,810.00 | 9,810.00 | 242,118 |
| 2026-07-08 | 10,500.00 | 10,600.00 | 9,920.00 | 9,940.00 | 9,940.00 | 176,486 |
| 2026-07-07 | 11,160.00 | 11,520.00 | 10,610.00 | 10,740.00 | 10,740.00 | 196,727 |
| 2026-07-06 | 11,160.00 | 11,840.00 | 10,880.00 | 11,600.00 | 11,600.00 | 280,315 |
| 2026-07-03 | 11,450.00 | 11,620.00 | 10,570.00 | 11,090.00 | 11,090.00 | 329,679 |
| 2026-07-02 | 12,200.00 | 13,880.00 | 11,410.00 | 11,510.00 | 11,510.00 | 207,387 |
| 2026-07-01 | 13,150.00 | 13,230.00 | 12,350.00 | 12,640.00 | 12,640.00 | 279,659 |
| 2026-06-30 | 12,620.00 | 13,490.00 | 11,650.00 | 12,250.00 | 12,250.00 | 149,929 |
| 2026-06-29 | 11,300.00 | 12,980.00 | 11,290.00 | 12,560.00 | 12,560.00 | 189,300 |
| 2026-06-26 | 11,990.00 | 11,990.00 | 11,000.00 | 11,490.00 | 11,490.00 | 151,154 |
| 2026-06-25 | 12,700.00 | 13,170.00 | 11,850.00 | 11,890.00 | 11,890.00 | 151,478 |
| 2026-06-24 | 12,210.00 | 12,850.00 | 12,110.00 | 12,340.00 | 12,340.00 | 85,004 |
| 2026-06-23 | 13,980.00 | 13,980.00 | 12,330.00 | 12,330.00 | 12,330.00 | 179,514 |
| 2026-06-22 | 13,360.00 | 14,100.00 | 13,340.00 | 13,790.00 | 13,790.00 | 95,240 |
| 2026-06-19 | 14,630.00 | 14,780.00 | 13,370.00 | 13,670.00 | 13,670.00 | 173,219 |
| 2026-06-18 | 15,110.00 | 15,110.00 | 14,210.00 | 14,420.00 | 14,420.00 | 103,233 |
| 2026-06-17 | 15,500.00 | 15,500.00 | 14,910.00 | 15,030.00 | 15,030.00 | 128,262 |
| 2026-06-16 | 15,970.00 | 16,050.00 | 15,180.00 | 15,250.00 | 15,250.00 | 213,806 |
| 2026-06-15 | 16,940.00 | 16,970.00 | 15,700.00 | 15,900.00 | 15,900.00 | 237,540 |
| 2026-06-12 | 15,850.00 | 17,900.00 | 15,630.00 | 16,580.00 | 16,580.00 | 426,929 |
| 2026-06-11 | 13,820.00 | 15,260.00 | 13,100.00 | 15,100.00 | 15,100.00 | 199,763 |
| 2026-06-10 | 14,700.00 | 15,080.00 | 13,840.00 | 14,210.00 | 14,210.00 | 166,653 |
| 2026-06-09 | 12,820.00 | 14,800.00 | 12,820.00 | 14,460.00 | 14,460.00 | 168,076 |
| 2026-06-08 | 12,400.00 | 13,600.00 | 12,140.00 | 12,670.00 | 12,670.00 | 147,967 |
| 2026-06-05 | 14,470.00 | 14,570.00 | 13,610.00 | 14,110.00 | 14,110.00 | 135,683 |
| 2026-06-04 | 13,820.00 | 15,340.00 | 13,820.00 | 14,910.00 | 14,910.00 | 202,377 |
| 2026-06-02 | 14,050.00 | 14,500.00 | 13,640.00 | 13,830.00 | 13,830.00 | 240,733 |
| 2026-06-01 | 15,140.00 | 15,800.00 | 14,510.00 | 14,690.00 | 14,690.00 | 262,079 |
| 2026-05-29 | 16,970.00 | 16,970.00 | 15,300.00 | 15,350.00 | 15,350.00 | 281,566 |
| 2026-05-28 | 17,570.00 | 17,700.00 | 15,620.00 | 16,530.00 | 16,530.00 | 425,999 |
| 2026-05-27 | 19,400.00 | 19,410.00 | 17,700.00 | 17,800.00 | 17,800.00 | 349,847 |
| 2026-05-26 | 19,000.00 | 19,290.00 | 18,070.00 | 18,860.00 | 18,860.00 | 334,983 |
| 2026-05-22 | 17,000.00 | 18,300.00 | 16,940.00 | 18,130.00 | 18,130.00 | 271,974 |
| 2026-05-21 | 16,030.00 | 16,970.00 | 16,030.00 | 16,560.00 | 16,560.00 | 201,205 |
| 2026-05-20 | 16,040.00 | 16,190.00 | 14,700.00 | 15,570.00 | 15,570.00 | 208,134 |
| 2026-05-19 | 17,180.00 | 17,200.00 | 15,600.00 | 16,030.00 | 16,030.00 | 306,129 |
| 2026-05-18 | 17,100.00 | 17,580.00 | 16,160.00 | 17,180.00 | 17,180.00 | 491,743 |
| 2026-05-15 | 20,650.00 | 20,700.00 | 17,690.00 | 17,990.00 | 17,990.00 | 963,795 |
| 2026-05-14 | 18,490.00 | 21,500.00 | 17,510.00 | 21,050.00 | 21,050.00 | 2,627,105 |
| 2026-05-13 | 18,130.00 | 18,410.00 | 17,100.00 | 18,220.00 | 18,220.00 | 233,075 |
| 2026-05-12 | 18,600.00 | 19,340.00 | 17,850.00 | 18,660.00 | 18,660.00 | 686,049 |
| 2026-05-11 | 18,700.00 | 19,400.00 | 17,500.00 | 18,260.00 | 18,260.00 | 378,538 |
| 2026-05-08 | 18,620.00 | 18,730.00 | 17,820.00 | 18,430.00 | 18,430.00 | 220,407 |
| 2026-05-07 | 19,170.00 | 19,190.00 | 18,350.00 | 18,620.00 | 18,620.00 | 223,435 |
| 2026-05-06 | 19,970.00 | 19,970.00 | 18,880.00 | 19,160.00 | 19,160.00 | 388,751 |
| 2026-05-04 | 19,080.00 | 19,460.00 | 18,830.00 | 19,400.00 | 19,400.00 | 383,807 |
| 2026-04-30 | 18,830.00 | 19,920.00 | 18,270.00 | 18,360.00 | 18,360.00 | 531,146 |
| 2026-04-29 | 18,650.00 | 18,960.00 | 18,520.00 | 18,600.00 | 18,600.00 | 187,576 |
| 2026-04-28 | 19,520.00 | 19,590.00 | 18,810.00 | 18,980.00 | 18,980.00 | 217,711 |
| 2026-04-27 | 20,100.00 | 20,100.00 | 19,260.00 | 19,400.00 | 19,400.00 | 324,823 |
| 2026-04-24 | 18,600.00 | 19,940.00 | 18,560.00 | 19,470.00 | 19,470.00 | 608,388 |
| 2026-04-23 | 19,280.00 | 19,360.00 | 18,040.00 | 18,640.00 | 18,640.00 | 268,114 |
| 2026-04-22 | 19,420.00 | 19,740.00 | 18,610.00 | 18,860.00 | 18,860.00 | 343,744 |
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.