UniTest Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 14,400.00 | 14,890.00 | 14,330.00 | 14,500.00 | 14,500.00 | 193,961 |
| 2025-01-23 | 14,780.00 | 14,870.00 | 14,300.00 | 14,520.00 | 14,520.00 | 159,330 |
| 2025-01-22 | 14,980.00 | 15,130.00 | 14,500.00 | 14,780.00 | 14,780.00 | 231,093 |
| 2025-01-21 | 14,060.00 | 14,970.00 | 14,060.00 | 14,700.00 | 14,700.00 | 397,471 |
| 2025-01-20 | 14,370.00 | 15,050.00 | 13,880.00 | 14,190.00 | 14,190.00 | 574,380 |
| 2025-01-17 | 13,640.00 | 14,700.00 | 13,270.00 | 14,540.00 | 14,540.00 | 847,850 |
| 2025-01-16 | 12,920.00 | 13,750.00 | 12,920.00 | 13,640.00 | 13,640.00 | 373,922 |
| 2025-01-15 | 13,220.00 | 13,360.00 | 12,890.00 | 12,900.00 | 12,900.00 | 138,603 |
| 2025-01-14 | 12,950.00 | 13,440.00 | 12,710.00 | 13,290.00 | 13,290.00 | 225,598 |
| 2025-01-13 | 12,840.00 | 13,290.00 | 12,590.00 | 12,950.00 | 12,950.00 | 323,214 |
| 2025-01-10 | 13,030.00 | 13,260.00 | 12,640.00 | 12,930.00 | 12,930.00 | 369,728 |
| 2025-01-09 | 12,220.00 | 13,700.00 | 12,220.00 | 13,200.00 | 13,200.00 | 1,191,416 |
| 2025-01-08 | 11,300.00 | 13,000.00 | 11,110.00 | 12,110.00 | 12,110.00 | 816,879 |
| 2025-01-07 | 10,600.00 | 11,410.00 | 10,560.00 | 11,260.00 | 11,260.00 | 415,646 |
| 2025-01-06 | 9,320.00 | 10,820.00 | 9,270.00 | 10,600.00 | 10,600.00 | 490,512 |
| 2025-01-03 | 9,190.00 | 9,430.00 | 9,010.00 | 9,320.00 | 9,320.00 | 48,951 |
| 2025-01-02 | 8,790.00 | 9,130.00 | 8,700.00 | 9,100.00 | 9,100.00 | 39,865 |
| 2024-12-30 | 8,720.00 | 9,210.00 | 8,450.00 | 8,790.00 | 8,790.00 | 33,416 |
| 2024-12-27 | 8,970.00 | 9,110.00 | 8,690.00 | 8,720.00 | 8,720.00 | 57,441 |
| 2024-12-26 | 9,280.00 | 9,280.00 | 8,880.00 | 8,890.00 | 8,740.00 | 56,097 |
| 2024-12-24 | 8,980.00 | 9,340.00 | 8,930.00 | 9,160.00 | 9,005.44 | 81,436 |
| 2024-12-23 | 8,750.00 | 9,030.00 | 8,750.00 | 8,900.00 | 8,749.83 | 42,136 |
| 2024-12-20 | 8,800.00 | 9,000.00 | 8,680.00 | 8,790.00 | 8,641.69 | 66,734 |
| 2024-12-19 | 8,970.00 | 8,990.00 | 8,810.00 | 8,860.00 | 8,710.51 | 48,295 |
| 2024-12-18 | 9,100.00 | 9,200.00 | 8,930.00 | 9,110.00 | 8,956.29 | 65,436 |
| 2024-12-17 | 9,160.00 | 9,240.00 | 9,010.00 | 9,140.00 | 8,985.78 | 55,277 |
| 2024-12-16 | 8,700.00 | 9,210.00 | 8,700.00 | 9,180.00 | 9,025.11 | 106,791 |
| 2024-12-13 | 8,600.00 | 8,810.00 | 8,500.00 | 8,690.00 | 8,543.37 | 55,698 |
| 2024-12-12 | 8,190.00 | 8,750.00 | 8,190.00 | 8,720.00 | 8,572.87 | 105,758 |
| 2024-12-11 | 7,850.00 | 8,340.00 | 7,850.00 | 8,240.00 | 8,100.97 | 74,162 |
| 2024-12-10 | 7,470.00 | 7,930.00 | 7,470.00 | 7,840.00 | 7,707.72 | 58,458 |
| 2024-12-09 | 7,650.00 | 7,830.00 | 7,470.00 | 7,470.00 | 7,343.96 | 225,883 |
| 2024-12-06 | 8,150.00 | 8,240.00 | 7,550.00 | 8,050.00 | 7,914.17 | 197,431 |
| 2024-12-05 | 8,420.00 | 8,570.00 | 8,270.00 | 8,270.00 | 8,130.46 | 87,327 |
| 2024-12-04 | 8,420.00 | 8,670.00 | 8,410.00 | 8,420.00 | 8,277.93 | 81,356 |
| 2024-12-03 | 8,350.00 | 8,850.00 | 8,350.00 | 8,760.00 | 8,612.19 | 68,019 |
| 2024-12-02 | 8,830.00 | 8,930.00 | 8,330.00 | 8,340.00 | 8,199.28 | 121,728 |
| 2024-11-29 | 9,160.00 | 9,160.00 | 8,780.00 | 8,830.00 | 8,681.01 | 114,525 |
| 2024-11-28 | 8,900.00 | 9,110.00 | 8,900.00 | 9,070.00 | 8,916.96 | 71,044 |
| 2024-11-27 | 9,390.00 | 9,390.00 | 8,950.00 | 8,970.00 | 8,818.65 | 136,197 |
| 2024-11-26 | 9,360.00 | 9,530.00 | 9,020.00 | 9,330.00 | 9,172.58 | 104,843 |
| 2024-11-25 | 9,440.00 | 9,620.00 | 9,400.00 | 9,400.00 | 9,241.39 | 110,997 |
| 2024-11-22 | 9,400.00 | 9,780.00 | 9,400.00 | 9,430.00 | 9,270.89 | 49,083 |
| 2024-11-21 | 9,480.00 | 9,670.00 | 9,400.00 | 9,430.00 | 9,270.89 | 76,863 |
| 2024-11-20 | 9,700.00 | 9,890.00 | 9,560.00 | 9,570.00 | 9,408.53 | 71,704 |
| 2024-11-19 | 9,680.00 | 9,890.00 | 9,650.00 | 9,750.00 | 9,585.49 | 49,354 |
| 2024-11-18 | 9,930.00 | 10,100.00 | 9,670.00 | 9,740.00 | 9,575.66 | 134,628 |
| 2024-11-15 | 9,560.00 | 10,000.00 | 9,430.00 | 9,920.00 | 9,752.62 | 101,554 |
| 2024-11-14 | 9,750.00 | 10,070.00 | 9,690.00 | 9,710.00 | 9,546.16 | 132,126 |
| 2024-11-13 | 9,860.00 | 10,130.00 | 9,750.00 | 9,840.00 | 9,673.97 | 139,949 |
| 2024-11-12 | 10,570.00 | 10,680.00 | 9,910.00 | 9,940.00 | 9,772.28 | 191,840 |
| 2024-11-11 | 10,900.00 | 10,900.00 | 10,450.00 | 10,670.00 | 10,489.97 | 162,152 |
| 2024-11-08 | 10,710.00 | 11,500.00 | 10,500.00 | 10,900.00 | 10,716.09 | 362,684 |
| 2024-11-07 | 10,320.00 | 10,830.00 | 10,200.00 | 10,710.00 | 10,529.29 | 109,122 |
| 2024-11-06 | 10,910.00 | 10,910.00 | 10,410.00 | 10,410.00 | 10,234.35 | 155,620 |
| 2024-11-05 | 10,630.00 | 10,860.00 | 10,350.00 | 10,780.00 | 10,598.11 | 149,810 |
| 2024-11-04 | 10,350.00 | 10,890.00 | 10,300.00 | 10,520.00 | 10,342.50 | 331,059 |
| 2024-11-01 | 10,020.00 | 10,560.00 | 9,940.00 | 10,280.00 | 10,106.55 | 232,489 |
| 2024-10-31 | 9,940.00 | 10,900.00 | 9,740.00 | 10,280.00 | 10,106.55 | 1,027,534 |
| 2024-10-30 | 10,150.00 | 10,190.00 | 9,760.00 | 9,880.00 | 9,713.30 | 107,546 |
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.