UniTest Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 18,250.00 | 18,250.00 | 17,340.00 | 17,910.00 | 17,910.00 | 339,989 |
| 2025-10-24 | 17,720.00 | 18,030.00 | 17,150.00 | 17,700.00 | 17,700.00 | 343,820 |
| 2025-10-23 | 16,850.00 | 17,800.00 | 16,540.00 | 17,590.00 | 17,590.00 | 237,057 |
| 2025-10-22 | 17,010.00 | 17,230.00 | 16,450.00 | 17,090.00 | 17,090.00 | 590,202 |
| 2025-10-21 | 17,500.00 | 17,740.00 | 17,120.00 | 17,210.00 | 17,210.00 | 307,082 |
| 2025-10-20 | 17,900.00 | 18,020.00 | 17,250.00 | 17,410.00 | 17,410.00 | 253,449 |
| 2025-10-17 | 17,610.00 | 18,550.00 | 17,530.00 | 17,800.00 | 17,800.00 | 383,763 |
| 2025-10-16 | 18,160.00 | 18,160.00 | 17,690.00 | 17,820.00 | 17,820.00 | 256,637 |
| 2025-10-15 | 17,910.00 | 18,270.00 | 17,500.00 | 18,180.00 | 18,180.00 | 313,522 |
| 2025-10-14 | 19,400.00 | 19,400.00 | 17,020.00 | 17,770.00 | 17,770.00 | 1,080,798 |
| 2025-10-13 | 17,850.00 | 19,280.00 | 17,700.00 | 19,040.00 | 19,040.00 | 631,510 |
| 2025-10-10 | 18,600.00 | 19,050.00 | 18,310.00 | 18,470.00 | 18,470.00 | 854,641 |
| 2025-10-02 | 18,900.00 | 19,200.00 | 17,500.00 | 18,250.00 | 18,250.00 | 2,011,168 |
| 2025-10-01 | 21,600.00 | 22,300.00 | 17,420.00 | 18,320.00 | 18,320.00 | 4,555,016 |
| 2025-09-30 | 21,050.00 | 22,000.00 | 20,650.00 | 21,450.00 | 21,450.00 | 781,821 |
| 2025-09-29 | 20,350.00 | 20,850.00 | 19,980.00 | 20,700.00 | 20,700.00 | 247,292 |
| 2025-09-26 | 20,000.00 | 20,550.00 | 19,850.00 | 20,350.00 | 20,350.00 | 441,507 |
| 2025-09-25 | 20,650.00 | 21,000.00 | 20,250.00 | 20,550.00 | 20,550.00 | 296,996 |
| 2025-09-24 | 20,050.00 | 21,100.00 | 20,000.00 | 20,850.00 | 20,850.00 | 408,126 |
| 2025-09-23 | 21,450.00 | 21,500.00 | 19,940.00 | 20,400.00 | 20,400.00 | 616,141 |
| 2025-09-22 | 20,900.00 | 21,450.00 | 20,400.00 | 20,900.00 | 20,900.00 | 362,537 |
| 2025-09-19 | 21,350.00 | 21,500.00 | 20,050.00 | 20,900.00 | 20,900.00 | 395,441 |
| 2025-09-18 | 20,650.00 | 21,600.00 | 20,450.00 | 21,100.00 | 21,100.00 | 407,466 |
| 2025-09-17 | 19,980.00 | 21,700.00 | 19,690.00 | 20,650.00 | 20,650.00 | 861,551 |
| 2025-09-16 | 20,800.00 | 20,900.00 | 19,850.00 | 20,450.00 | 20,450.00 | 478,719 |
| 2025-09-15 | 19,950.00 | 20,700.00 | 19,050.00 | 20,700.00 | 20,700.00 | 867,771 |
| 2025-09-12 | 19,400.00 | 20,500.00 | 19,100.00 | 19,270.00 | 19,270.00 | 669,022 |
| 2025-09-11 | 19,270.00 | 19,600.00 | 19,000.00 | 19,230.00 | 19,230.00 | 413,994 |
| 2025-09-10 | 19,430.00 | 19,830.00 | 18,620.00 | 19,270.00 | 19,270.00 | 695,515 |
| 2025-09-09 | 18,760.00 | 19,710.00 | 18,270.00 | 19,430.00 | 19,430.00 | 1,126,287 |
| 2025-09-08 | 16,940.00 | 19,190.00 | 16,910.00 | 18,600.00 | 18,600.00 | 1,704,501 |
| 2025-09-05 | 16,750.00 | 17,280.00 | 16,450.00 | 16,750.00 | 16,750.00 | 698,463 |
| 2025-09-04 | 15,380.00 | 16,910.00 | 15,260.00 | 16,650.00 | 16,650.00 | 1,746,370 |
| 2025-09-03 | 13,660.00 | 15,750.00 | 13,620.00 | 15,380.00 | 15,380.00 | 1,613,417 |
| 2025-09-02 | 12,750.00 | 14,270.00 | 12,750.00 | 13,890.00 | 13,890.00 | 1,321,457 |
| 2025-09-01 | 12,660.00 | 13,220.00 | 12,630.00 | 12,760.00 | 12,760.00 | 169,911 |
| 2025-08-29 | 12,930.00 | 13,100.00 | 12,500.00 | 12,970.00 | 12,970.00 | 81,781 |
| 2025-08-28 | 12,570.00 | 13,110.00 | 12,400.00 | 12,930.00 | 12,930.00 | 95,364 |
| 2025-08-27 | 12,560.00 | 12,770.00 | 12,440.00 | 12,670.00 | 12,670.00 | 54,201 |
| 2025-08-26 | 12,400.00 | 12,780.00 | 12,320.00 | 12,570.00 | 12,570.00 | 46,038 |
| 2025-08-25 | 12,370.00 | 12,600.00 | 12,320.00 | 12,410.00 | 12,410.00 | 38,161 |
| 2025-08-22 | 12,020.00 | 12,500.00 | 11,980.00 | 12,320.00 | 12,320.00 | 58,674 |
| 2025-08-21 | 12,180.00 | 12,300.00 | 11,870.00 | 11,900.00 | 11,900.00 | 63,611 |
| 2025-08-20 | 12,010.00 | 12,180.00 | 11,850.00 | 11,990.00 | 11,990.00 | 62,673 |
| 2025-08-19 | 12,650.00 | 12,790.00 | 12,340.00 | 12,340.00 | 12,340.00 | 59,862 |
| 2025-08-18 | 12,800.00 | 12,800.00 | 12,300.00 | 12,650.00 | 12,650.00 | 70,967 |
| 2025-08-14 | 12,770.00 | 12,870.00 | 12,620.00 | 12,800.00 | 12,800.00 | 65,328 |
| 2025-08-13 | 12,970.00 | 12,970.00 | 12,700.00 | 12,860.00 | 12,860.00 | 70,727 |
| 2025-08-12 | 12,750.00 | 13,050.00 | 12,670.00 | 12,670.00 | 12,670.00 | 83,770 |
| 2025-08-11 | 12,820.00 | 12,980.00 | 12,640.00 | 12,640.00 | 12,640.00 | 66,635 |
| 2025-08-08 | 12,510.00 | 13,190.00 | 12,400.00 | 12,750.00 | 12,750.00 | 221,536 |
| 2025-08-07 | 12,450.00 | 12,500.00 | 12,260.00 | 12,340.00 | 12,340.00 | 55,167 |
| 2025-08-06 | 12,210.00 | 12,260.00 | 12,000.00 | 12,260.00 | 12,260.00 | 72,876 |
| 2025-08-05 | 12,120.00 | 12,360.00 | 12,090.00 | 12,090.00 | 12,090.00 | 54,859 |
| 2025-08-04 | 11,870.00 | 12,150.00 | 11,870.00 | 11,950.00 | 11,950.00 | 65,824 |
| 2025-08-01 | 12,360.00 | 12,440.00 | 11,980.00 | 12,010.00 | 12,010.00 | 111,610 |
| 2025-07-31 | 12,920.00 | 12,980.00 | 12,340.00 | 12,470.00 | 12,470.00 | 182,509 |
| 2025-07-30 | 12,710.00 | 13,450.00 | 12,700.00 | 12,880.00 | 12,880.00 | 219,299 |
| 2025-07-29 | 12,650.00 | 12,850.00 | 12,280.00 | 12,780.00 | 12,780.00 | 121,345 |
| 2025-07-28 | 12,610.00 | 12,770.00 | 12,430.00 | 12,700.00 | 12,700.00 | 183,358 |
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.