UniTest Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 11,560.00 | 12,030.00 | 11,460.00 | 11,900.00 | 11,900.00 | 122,786 |
| 2026-01-21 | 11,480.00 | 11,590.00 | 11,110.00 | 11,400.00 | 11,400.00 | 110,523 |
| 2026-01-20 | 11,800.00 | 11,910.00 | 11,400.00 | 11,840.00 | 11,840.00 | 110,903 |
| 2026-01-19 | 11,920.00 | 11,920.00 | 11,560.00 | 11,800.00 | 11,800.00 | 139,935 |
| 2026-01-16 | 12,110.00 | 12,210.00 | 11,790.00 | 11,850.00 | 11,850.00 | 95,052 |
| 2026-01-15 | 12,170.00 | 12,170.00 | 11,650.00 | 11,990.00 | 11,990.00 | 154,050 |
| 2026-01-14 | 12,140.00 | 12,410.00 | 11,900.00 | 12,200.00 | 12,200.00 | 80,330 |
| 2026-01-13 | 12,340.00 | 12,470.00 | 11,850.00 | 12,120.00 | 12,120.00 | 98,357 |
| 2026-01-12 | 12,350.00 | 12,490.00 | 12,170.00 | 12,330.00 | 12,330.00 | 71,637 |
| 2026-01-09 | 12,360.00 | 12,360.00 | 11,970.00 | 12,080.00 | 12,080.00 | 76,713 |
| 2026-01-08 | 12,510.00 | 12,620.00 | 11,950.00 | 12,220.00 | 12,220.00 | 170,005 |
| 2026-01-07 | 14,200.00 | 14,220.00 | 12,500.00 | 12,620.00 | 12,620.00 | 351,431 |
| 2026-01-06 | 14,500.00 | 14,600.00 | 13,800.00 | 13,850.00 | 13,850.00 | 140,995 |
| 2026-01-05 | 14,580.00 | 14,840.00 | 14,290.00 | 14,600.00 | 14,600.00 | 163,499 |
| 2026-01-02 | 13,570.00 | 14,250.00 | 13,430.00 | 14,240.00 | 14,240.00 | 113,368 |
| 2025-12-30 | 13,730.00 | 13,800.00 | 13,540.00 | 13,580.00 | 13,580.00 | 69,322 |
| 2025-12-29 | 13,630.00 | 13,750.00 | 13,510.00 | 13,730.00 | 13,730.00 | 82,559 |
| 2025-12-26 | 13,650.00 | 14,100.00 | 13,520.00 | 13,630.00 | 13,630.00 | 202,096 |
| 2025-12-24 | 14,180.00 | 14,230.00 | 13,580.00 | 13,600.00 | 13,600.00 | 105,028 |
| 2025-12-23 | 14,250.00 | 14,710.00 | 14,100.00 | 14,120.00 | 14,120.00 | 137,623 |
| 2025-12-22 | 14,100.00 | 14,380.00 | 13,650.00 | 14,150.00 | 14,150.00 | 149,524 |
| 2025-12-19 | 13,830.00 | 13,960.00 | 13,400.00 | 13,650.00 | 13,650.00 | 76,946 |
| 2025-12-18 | 13,910.00 | 13,910.00 | 13,550.00 | 13,710.00 | 13,710.00 | 54,413 |
| 2025-12-17 | 13,640.00 | 14,160.00 | 13,610.00 | 13,970.00 | 13,970.00 | 67,223 |
| 2025-12-16 | 13,980.00 | 13,990.00 | 13,580.00 | 13,580.00 | 13,580.00 | 81,558 |
| 2025-12-15 | 14,350.00 | 14,350.00 | 13,750.00 | 13,980.00 | 13,980.00 | 137,150 |
| 2025-12-12 | 14,270.00 | 14,550.00 | 14,170.00 | 14,550.00 | 14,550.00 | 65,669 |
| 2025-12-11 | 14,690.00 | 14,720.00 | 14,220.00 | 14,250.00 | 14,250.00 | 82,057 |
| 2025-12-10 | 14,700.00 | 15,250.00 | 14,420.00 | 14,440.00 | 14,440.00 | 102,427 |
| 2025-12-09 | 14,480.00 | 14,860.00 | 14,480.00 | 14,660.00 | 14,660.00 | 50,207 |
| 2025-12-08 | 14,650.00 | 14,650.00 | 14,000.00 | 14,650.00 | 14,650.00 | 163,263 |
| 2025-12-05 | 14,410.00 | 14,760.00 | 14,300.00 | 14,750.00 | 14,750.00 | 97,425 |
| 2025-12-04 | 15,070.00 | 15,070.00 | 14,280.00 | 14,360.00 | 14,360.00 | 177,978 |
| 2025-12-03 | 15,250.00 | 15,860.00 | 15,050.00 | 15,080.00 | 15,080.00 | 260,005 |
| 2025-12-02 | 14,910.00 | 15,180.00 | 14,760.00 | 14,860.00 | 14,860.00 | 87,188 |
| 2025-12-01 | 14,890.00 | 15,400.00 | 14,860.00 | 15,020.00 | 15,020.00 | 172,698 |
| 2025-11-28 | 14,820.00 | 15,030.00 | 14,540.00 | 14,890.00 | 14,890.00 | 154,578 |
| 2025-11-27 | 15,740.00 | 15,740.00 | 14,470.00 | 14,800.00 | 14,800.00 | 171,118 |
| 2025-11-26 | 14,670.00 | 15,200.00 | 14,270.00 | 14,520.00 | 14,520.00 | 164,989 |
| 2025-11-25 | 13,550.00 | 15,280.00 | 13,460.00 | 14,500.00 | 14,500.00 | 632,601 |
| 2025-11-24 | 13,550.00 | 13,740.00 | 13,210.00 | 13,550.00 | 13,550.00 | 94,580 |
| 2025-11-21 | 13,500.00 | 13,830.00 | 13,200.00 | 13,250.00 | 13,250.00 | 153,008 |
| 2025-11-20 | 14,040.00 | 14,260.00 | 13,890.00 | 14,140.00 | 14,140.00 | 114,212 |
| 2025-11-19 | 14,120.00 | 14,300.00 | 13,550.00 | 13,730.00 | 13,730.00 | 214,453 |
| 2025-11-18 | 14,540.00 | 14,780.00 | 14,160.00 | 14,230.00 | 14,230.00 | 175,740 |
| 2025-11-17 | 14,850.00 | 15,340.00 | 14,510.00 | 14,780.00 | 14,780.00 | 151,944 |
| 2025-11-14 | 14,540.00 | 15,130.00 | 14,540.00 | 14,750.00 | 14,750.00 | 343,560 |
| 2025-11-13 | 16,780.00 | 16,850.00 | 14,980.00 | 15,090.00 | 15,090.00 | 936,303 |
| 2025-11-12 | 17,350.00 | 17,350.00 | 16,600.00 | 16,730.00 | 16,730.00 | 170,164 |
| 2025-11-11 | 16,780.00 | 17,470.00 | 16,750.00 | 17,290.00 | 17,290.00 | 198,610 |
| 2025-11-10 | 16,500.00 | 16,760.00 | 16,110.00 | 16,500.00 | 16,500.00 | 281,527 |
| 2025-11-07 | 17,000.00 | 17,370.00 | 16,500.00 | 16,620.00 | 16,620.00 | 215,889 |
| 2025-11-06 | 17,400.00 | 17,680.00 | 16,900.00 | 17,460.00 | 17,460.00 | 331,791 |
| 2025-11-05 | 17,800.00 | 18,280.00 | 16,220.00 | 17,020.00 | 17,020.00 | 564,015 |
| 2025-11-04 | 18,770.00 | 19,150.00 | 18,300.00 | 18,470.00 | 18,470.00 | 416,758 |
| 2025-11-03 | 20,100.00 | 20,200.00 | 18,650.00 | 18,680.00 | 18,680.00 | 627,005 |
| 2025-10-31 | 20,000.00 | 20,450.00 | 19,660.00 | 20,300.00 | 20,300.00 | 543,700 |
| 2025-10-30 | 20,750.00 | 21,000.00 | 19,910.00 | 20,400.00 | 20,400.00 | 524,366 |
| 2025-10-29 | 18,300.00 | 21,400.00 | 18,210.00 | 20,750.00 | 20,750.00 | 2,606,211 |
| 2025-10-28 | 17,900.00 | 18,980.00 | 17,640.00 | 18,300.00 | 18,300.00 | 491,890 |
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.