UniTest Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 10,350.00 | 10,510.00 | 10,130.00 | 10,220.00 | 10,220.00 | 136,914 |
| 2025-04-25 | 10,160.00 | 11,890.00 | 10,000.00 | 10,400.00 | 10,400.00 | 1,094,928 |
| 2025-04-24 | 10,350.00 | 10,350.00 | 9,780.00 | 9,860.00 | 9,860.00 | 90,775 |
| 2025-04-23 | 9,740.00 | 10,300.00 | 9,630.00 | 10,180.00 | 10,180.00 | 153,116 |
| 2025-04-22 | 9,300.00 | 9,440.00 | 9,020.00 | 9,440.00 | 9,440.00 | 70,328 |
| 2025-04-21 | 9,280.00 | 9,490.00 | 9,090.00 | 9,340.00 | 9,340.00 | 61,667 |
| 2025-04-18 | 9,390.00 | 9,390.00 | 9,010.00 | 9,270.00 | 9,270.00 | 74,933 |
| 2025-04-17 | 9,000.00 | 9,350.00 | 8,970.00 | 9,290.00 | 9,290.00 | 45,469 |
| 2025-04-16 | 9,500.00 | 9,500.00 | 8,990.00 | 8,990.00 | 8,990.00 | 73,137 |
| 2025-04-15 | 9,190.00 | 9,520.00 | 9,120.00 | 9,450.00 | 9,450.00 | 66,648 |
| 2025-04-14 | 9,170.00 | 9,320.00 | 9,020.00 | 9,150.00 | 9,150.00 | 99,895 |
| 2025-04-11 | 8,870.00 | 9,130.00 | 8,650.00 | 9,010.00 | 9,010.00 | 99,496 |
| 2025-04-10 | 9,420.00 | 9,420.00 | 9,050.00 | 9,140.00 | 9,140.00 | 136,707 |
| 2025-04-09 | 8,570.00 | 9,100.00 | 8,570.00 | 8,670.00 | 8,670.00 | 44,827 |
| 2025-04-08 | 9,320.00 | 9,430.00 | 8,670.00 | 8,800.00 | 8,800.00 | 160,292 |
| 2025-04-07 | 9,710.00 | 9,760.00 | 9,050.00 | 9,110.00 | 9,110.00 | 157,135 |
| 2025-04-04 | 10,290.00 | 10,340.00 | 9,740.00 | 10,060.00 | 10,060.00 | 154,106 |
| 2025-04-03 | 10,750.00 | 10,950.00 | 10,290.00 | 10,480.00 | 10,480.00 | 110,328 |
| 2025-04-02 | 11,210.00 | 11,280.00 | 10,920.00 | 11,020.00 | 11,020.00 | 22,446 |
| 2025-04-01 | 11,100.00 | 11,400.00 | 10,930.00 | 11,110.00 | 11,110.00 | 69,246 |
| 2025-03-31 | 11,190.00 | 11,240.00 | 10,830.00 | 11,100.00 | 11,100.00 | 50,915 |
| 2025-03-28 | 11,830.00 | 11,900.00 | 11,210.00 | 11,310.00 | 11,310.00 | 95,954 |
| 2025-03-27 | 12,350.00 | 12,350.00 | 11,850.00 | 11,990.00 | 11,990.00 | 114,832 |
| 2025-03-26 | 11,400.00 | 13,380.00 | 11,280.00 | 12,380.00 | 12,380.00 | 459,552 |
| 2025-03-25 | 11,550.00 | 11,780.00 | 11,390.00 | 11,510.00 | 11,510.00 | 56,972 |
| 2025-03-24 | 11,650.00 | 11,770.00 | 11,350.00 | 11,440.00 | 11,440.00 | 78,755 |
| 2025-03-21 | 11,630.00 | 12,170.00 | 11,630.00 | 11,800.00 | 11,800.00 | 75,023 |
| 2025-03-20 | 12,150.00 | 12,250.00 | 11,760.00 | 11,910.00 | 11,910.00 | 62,517 |
| 2025-03-19 | 12,000.00 | 12,340.00 | 11,730.00 | 12,170.00 | 12,170.00 | 53,369 |
| 2025-03-18 | 12,050.00 | 12,400.00 | 11,890.00 | 12,000.00 | 12,000.00 | 89,693 |
| 2025-03-17 | 11,730.00 | 12,120.00 | 11,730.00 | 12,030.00 | 12,030.00 | 80,934 |
| 2025-03-14 | 11,460.00 | 11,910.00 | 11,460.00 | 11,710.00 | 11,710.00 | 48,399 |
| 2025-03-13 | 11,830.00 | 11,830.00 | 11,360.00 | 11,450.00 | 11,450.00 | 65,871 |
| 2025-03-12 | 11,120.00 | 11,800.00 | 11,030.00 | 11,480.00 | 11,480.00 | 170,894 |
| 2025-03-11 | 10,550.00 | 11,170.00 | 10,000.00 | 11,160.00 | 11,160.00 | 77,777 |
| 2025-03-10 | 11,200.00 | 11,500.00 | 11,110.00 | 11,180.00 | 11,180.00 | 64,216 |
| 2025-03-07 | 11,100.00 | 11,550.00 | 11,100.00 | 11,350.00 | 11,350.00 | 69,604 |
| 2025-03-06 | 12,000.00 | 12,000.00 | 11,330.00 | 11,330.00 | 11,330.00 | 79,575 |
| 2025-03-05 | 11,370.00 | 11,900.00 | 11,370.00 | 11,700.00 | 11,700.00 | 74,356 |
| 2025-03-04 | 11,520.00 | 11,960.00 | 11,390.00 | 11,410.00 | 11,410.00 | 111,888 |
| 2025-02-28 | 12,080.00 | 12,370.00 | 11,770.00 | 11,770.00 | 11,770.00 | 165,541 |
| 2025-02-27 | 12,820.00 | 13,120.00 | 12,370.00 | 12,520.00 | 12,520.00 | 64,720 |
| 2025-02-26 | 12,390.00 | 13,170.00 | 12,170.00 | 12,630.00 | 12,630.00 | 145,588 |
| 2025-02-25 | 12,850.00 | 13,020.00 | 12,450.00 | 12,470.00 | 12,470.00 | 132,409 |
| 2025-02-24 | 13,300.00 | 13,510.00 | 12,690.00 | 13,000.00 | 13,000.00 | 150,142 |
| 2025-02-21 | 12,650.00 | 13,910.00 | 12,650.00 | 13,320.00 | 13,320.00 | 206,210 |
| 2025-02-20 | 13,410.00 | 13,410.00 | 12,700.00 | 12,850.00 | 12,850.00 | 200,668 |
| 2025-02-19 | 13,470.00 | 13,790.00 | 13,320.00 | 13,420.00 | 13,420.00 | 131,658 |
| 2025-02-18 | 13,770.00 | 13,960.00 | 13,130.00 | 13,500.00 | 13,500.00 | 106,122 |
| 2025-02-17 | 13,260.00 | 13,790.00 | 13,160.00 | 13,770.00 | 13,770.00 | 135,792 |
| 2025-02-14 | 13,320.00 | 13,650.00 | 13,180.00 | 13,230.00 | 13,230.00 | 82,224 |
| 2025-02-13 | 13,530.00 | 14,150.00 | 13,390.00 | 13,410.00 | 13,410.00 | 129,257 |
| 2025-02-12 | 13,000.00 | 13,910.00 | 12,910.00 | 13,460.00 | 13,460.00 | 194,618 |
| 2025-02-11 | 13,200.00 | 13,800.00 | 12,850.00 | 13,500.00 | 13,500.00 | 117,511 |
| 2025-02-10 | 13,100.00 | 13,320.00 | 12,940.00 | 13,160.00 | 13,160.00 | 143,419 |
| 2025-02-07 | 13,990.00 | 13,990.00 | 13,410.00 | 13,460.00 | 13,460.00 | 93,441 |
| 2025-02-06 | 13,620.00 | 14,230.00 | 13,430.00 | 13,870.00 | 13,870.00 | 210,408 |
| 2025-02-05 | 13,750.00 | 13,950.00 | 13,370.00 | 13,600.00 | 13,600.00 | 138,381 |
| 2025-02-04 | 13,250.00 | 13,830.00 | 13,080.00 | 13,510.00 | 13,510.00 | 202,183 |
| 2025-02-03 | 12,930.00 | 13,590.00 | 12,810.00 | 13,300.00 | 13,300.00 | 267,484 |
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.