UniTest Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 13,130.00 | 13,580.00 | 12,650.00 | 12,910.00 | 12,910.00 | 817,465 |
| 2025-07-24 | 13,300.00 | 13,370.00 | 12,930.00 | 13,080.00 | 13,080.00 | 244,715 |
| 2025-07-23 | 12,440.00 | 13,590.00 | 12,120.00 | 13,300.00 | 13,300.00 | 656,936 |
| 2025-07-22 | 12,980.00 | 13,300.00 | 12,330.00 | 12,400.00 | 12,400.00 | 924,626 |
| 2025-07-21 | 12,060.00 | 12,220.00 | 11,790.00 | 11,790.00 | 11,790.00 | 122,771 |
| 2025-07-18 | 12,330.00 | 12,350.00 | 11,900.00 | 12,000.00 | 12,000.00 | 246,140 |
| 2025-07-17 | 13,410.00 | 13,500.00 | 12,360.00 | 12,590.00 | 12,590.00 | 566,173 |
| 2025-07-16 | 11,850.00 | 13,480.00 | 11,550.00 | 13,090.00 | 13,090.00 | 1,042,321 |
| 2025-07-15 | 11,440.00 | 11,790.00 | 11,350.00 | 11,690.00 | 11,690.00 | 103,558 |
| 2025-07-14 | 11,550.00 | 11,550.00 | 11,220.00 | 11,520.00 | 11,520.00 | 88,909 |
| 2025-07-11 | 11,230.00 | 11,780.00 | 11,130.00 | 11,650.00 | 11,650.00 | 253,532 |
| 2025-07-10 | 10,850.00 | 11,190.00 | 10,800.00 | 11,190.00 | 11,190.00 | 77,521 |
| 2025-07-09 | 10,930.00 | 10,960.00 | 10,640.00 | 10,750.00 | 10,750.00 | 73,481 |
| 2025-07-08 | 10,870.00 | 11,220.00 | 10,790.00 | 10,830.00 | 10,830.00 | 49,245 |
| 2025-07-07 | 11,100.00 | 11,110.00 | 10,920.00 | 10,950.00 | 10,950.00 | 48,413 |
| 2025-07-04 | 11,370.00 | 11,390.00 | 11,060.00 | 11,090.00 | 11,090.00 | 71,966 |
| 2025-07-03 | 11,000.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | 86,028 |
| 2025-07-02 | 11,050.00 | 11,050.00 | 10,760.00 | 10,900.00 | 10,900.00 | 48,126 |
| 2025-07-01 | 10,950.00 | 11,320.00 | 10,910.00 | 11,020.00 | 11,020.00 | 69,104 |
| 2025-06-30 | 11,180.00 | 11,240.00 | 10,990.00 | 11,000.00 | 11,000.00 | 46,568 |
| 2025-06-27 | 11,450.00 | 11,450.00 | 11,070.00 | 11,180.00 | 11,180.00 | 57,056 |
| 2025-06-26 | 11,630.00 | 11,700.00 | 11,230.00 | 11,400.00 | 11,400.00 | 106,922 |
| 2025-06-25 | 11,460.00 | 11,580.00 | 11,300.00 | 11,520.00 | 11,520.00 | 119,744 |
| 2025-06-24 | 11,000.00 | 11,300.00 | 10,940.00 | 11,260.00 | 11,260.00 | 92,940 |
| 2025-06-23 | 10,950.00 | 11,030.00 | 10,690.00 | 10,760.00 | 10,760.00 | 150,879 |
| 2025-06-20 | 11,200.00 | 11,450.00 | 11,130.00 | 11,200.00 | 11,200.00 | 82,236 |
| 2025-06-19 | 11,400.00 | 11,470.00 | 11,150.00 | 11,200.00 | 11,200.00 | 67,032 |
| 2025-06-18 | 11,280.00 | 11,330.00 | 11,130.00 | 11,300.00 | 11,300.00 | 63,476 |
| 2025-06-17 | 11,360.00 | 11,660.00 | 11,130.00 | 11,340.00 | 11,340.00 | 207,608 |
| 2025-06-16 | 11,000.00 | 11,190.00 | 10,880.00 | 11,130.00 | 11,130.00 | 94,928 |
| 2025-06-13 | 11,490.00 | 11,490.00 | 11,010.00 | 11,200.00 | 11,200.00 | 190,272 |
| 2025-06-12 | 11,560.00 | 11,600.00 | 11,430.00 | 11,450.00 | 11,450.00 | 124,018 |
| 2025-06-11 | 11,550.00 | 11,720.00 | 11,420.00 | 11,600.00 | 11,600.00 | 199,981 |
| 2025-06-10 | 11,580.00 | 11,800.00 | 11,200.00 | 11,310.00 | 11,310.00 | 195,051 |
| 2025-06-09 | 11,780.00 | 11,810.00 | 11,460.00 | 11,600.00 | 11,600.00 | 287,725 |
| 2025-06-05 | 14,020.00 | 14,020.00 | 11,750.00 | 12,030.00 | 12,030.00 | 3,695,524 |
| 2025-06-04 | 10,730.00 | 10,920.00 | 10,610.00 | 10,790.00 | 10,790.00 | 64,969 |
| 2025-06-02 | 10,570.00 | 10,750.00 | 10,380.00 | 10,450.00 | 10,450.00 | 62,103 |
| 2025-05-30 | 10,970.00 | 10,970.00 | 10,510.00 | 10,560.00 | 10,560.00 | 92,704 |
| 2025-05-29 | 11,400.00 | 11,590.00 | 10,800.00 | 10,900.00 | 10,900.00 | 163,762 |
| 2025-05-28 | 11,510.00 | 11,670.00 | 11,150.00 | 11,370.00 | 11,370.00 | 106,392 |
| 2025-05-27 | 11,850.00 | 11,890.00 | 11,340.00 | 11,410.00 | 11,410.00 | 215,099 |
| 2025-05-26 | 10,050.00 | 12,000.00 | 10,050.00 | 12,000.00 | 12,000.00 | 695,243 |
| 2025-05-23 | 10,150.00 | 10,210.00 | 9,900.00 | 9,970.00 | 9,970.00 | 42,816 |
| 2025-05-22 | 10,170.00 | 10,250.00 | 9,930.00 | 9,950.00 | 9,950.00 | 28,945 |
| 2025-05-21 | 10,250.00 | 10,360.00 | 10,120.00 | 10,160.00 | 10,160.00 | 30,902 |
| 2025-05-20 | 10,310.00 | 10,470.00 | 10,180.00 | 10,190.00 | 10,190.00 | 25,205 |
| 2025-05-19 | 10,920.00 | 10,920.00 | 10,150.00 | 10,270.00 | 10,270.00 | 71,993 |
| 2025-05-16 | 10,600.00 | 10,770.00 | 10,360.00 | 10,690.00 | 10,690.00 | 57,368 |
| 2025-05-15 | 10,670.00 | 10,950.00 | 10,300.00 | 10,360.00 | 10,360.00 | 69,451 |
| 2025-05-14 | 10,600.00 | 11,030.00 | 10,440.00 | 10,660.00 | 10,660.00 | 91,815 |
| 2025-05-13 | 10,630.00 | 10,660.00 | 10,150.00 | 10,340.00 | 10,340.00 | 42,253 |
| 2025-05-12 | 10,400.00 | 10,540.00 | 10,160.00 | 10,520.00 | 10,520.00 | 33,657 |
| 2025-05-09 | 10,530.00 | 10,530.00 | 10,050.00 | 10,130.00 | 10,130.00 | 60,307 |
| 2025-05-08 | 10,200.00 | 10,630.00 | 10,200.00 | 10,380.00 | 10,380.00 | 128,174 |
| 2025-05-07 | 10,010.00 | 10,200.00 | 9,950.00 | 10,050.00 | 10,050.00 | 27,343 |
| 2025-05-02 | 10,030.00 | 10,120.00 | 9,900.00 | 10,000.00 | 10,000.00 | 35,959 |
| 2025-04-30 | 10,310.00 | 10,310.00 | 9,880.00 | 9,880.00 | 9,880.00 | 59,831 |
| 2025-04-29 | 10,200.00 | 10,360.00 | 10,140.00 | 10,140.00 | 10,140.00 | 65,353 |
| 2025-04-28 | 10,350.00 | 10,510.00 | 10,130.00 | 10,220.00 | 10,220.00 | 136,914 |
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.