UniTest Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9,810.00 | 10,290.00 | 9,680.00 | 10,150.00 | 9,978.74 | 173,476 |
| 2024-10-28 | 10,020.00 | 10,250.00 | 9,840.00 | 9,840.00 | 9,673.97 | 147,235 |
| 2024-10-25 | 9,980.00 | 10,350.00 | 9,760.00 | 10,160.00 | 9,988.57 | 206,719 |
| 2024-10-24 | 9,870.00 | 10,210.00 | 9,820.00 | 10,000.00 | 9,831.27 | 206,838 |
| 2024-10-23 | 9,350.00 | 10,500.00 | 9,250.00 | 10,110.00 | 9,939.42 | 1,266,937 |
| 2024-10-22 | 9,010.00 | 10,820.00 | 9,010.00 | 9,450.00 | 9,290.55 | 3,520,446 |
| 2024-10-21 | 9,110.00 | 9,480.00 | 9,010.00 | 9,130.00 | 8,975.95 | 89,792 |
| 2024-10-18 | 9,480.00 | 9,480.00 | 9,130.00 | 9,150.00 | 8,995.61 | 100,429 |
| 2024-10-17 | 9,560.00 | 9,650.00 | 9,290.00 | 9,430.00 | 9,270.89 | 129,801 |
| 2024-10-16 | 9,490.00 | 9,710.00 | 9,330.00 | 9,520.00 | 9,359.37 | 174,642 |
| 2024-10-15 | 9,810.00 | 11,290.00 | 9,620.00 | 9,720.00 | 9,556.00 | 2,645,942 |
| 2024-10-14 | 9,590.00 | 9,930.00 | 9,300.00 | 9,720.00 | 9,556.00 | 99,954 |
| 2024-10-11 | 9,720.00 | 10,020.00 | 9,470.00 | 9,700.00 | 9,536.33 | 171,186 |
| 2024-10-10 | 9,510.00 | 9,610.00 | 9,350.00 | 9,350.00 | 9,192.24 | 74,808 |
| 2024-10-08 | 9,630.00 | 9,800.00 | 9,450.00 | 9,570.00 | 9,408.53 | 65,607 |
| 2024-10-07 | 9,610.00 | 9,770.00 | 9,300.00 | 9,740.00 | 9,575.66 | 83,796 |
| 2024-10-04 | 9,660.00 | 9,690.00 | 9,490.00 | 9,600.00 | 9,438.02 | 81,310 |
| 2024-10-02 | 9,150.00 | 9,700.00 | 9,050.00 | 9,660.00 | 9,497.01 | 107,703 |
| 2024-09-30 | 9,580.00 | 9,580.00 | 9,350.00 | 9,360.00 | 9,202.07 | 71,239 |
| 2024-09-27 | 9,610.00 | 9,780.00 | 9,530.00 | 9,590.00 | 9,428.19 | 78,387 |
| 2024-09-26 | 9,440.00 | 9,700.00 | 9,350.00 | 9,600.00 | 9,438.02 | 119,622 |
| 2024-09-25 | 9,130.00 | 9,480.00 | 9,130.00 | 9,250.00 | 9,093.93 | 109,484 |
| 2024-09-24 | 8,890.00 | 9,260.00 | 8,890.00 | 9,220.00 | 9,064.43 | 99,383 |
| 2024-09-23 | 8,620.00 | 9,850.00 | 8,590.00 | 9,020.00 | 8,867.81 | 701,293 |
| 2024-09-20 | 8,710.00 | 8,950.00 | 8,420.00 | 8,420.00 | 8,277.93 | 77,717 |
| 2024-09-19 | 8,790.00 | 8,840.00 | 8,480.00 | 8,650.00 | 8,504.05 | 53,410 |
| 2024-09-13 | 8,850.00 | 9,040.00 | 8,720.00 | 8,780.00 | 8,631.86 | 59,406 |
| 2024-09-12 | 8,530.00 | 9,070.00 | 8,530.00 | 8,850.00 | 8,700.67 | 124,791 |
| 2024-09-11 | 8,570.00 | 8,610.00 | 8,350.00 | 8,380.00 | 8,238.61 | 85,789 |
| 2024-09-10 | 8,660.00 | 8,900.00 | 8,430.00 | 8,480.00 | 8,336.92 | 83,861 |
| 2024-09-09 | 8,500.00 | 8,800.00 | 8,380.00 | 8,650.00 | 8,504.05 | 93,550 |
| 2024-09-06 | 9,150.00 | 9,190.00 | 8,690.00 | 8,800.00 | 8,651.52 | 109,853 |
| 2024-09-05 | 9,200.00 | 9,480.00 | 8,940.00 | 9,150.00 | 8,995.61 | 132,078 |
| 2024-09-04 | 9,200.00 | 9,530.00 | 8,600.00 | 9,230.00 | 9,074.26 | 206,053 |
| 2024-09-03 | 9,930.00 | 10,090.00 | 9,690.00 | 9,720.00 | 9,556.00 | 102,854 |
| 2024-09-02 | 10,250.00 | 10,290.00 | 9,950.00 | 10,020.00 | 9,850.93 | 49,581 |
| 2024-08-30 | 10,150.00 | 10,280.00 | 10,100.00 | 10,250.00 | 10,077.05 | 32,553 |
| 2024-08-29 | 10,010.00 | 10,200.00 | 9,920.00 | 10,150.00 | 9,978.74 | 53,448 |
| 2024-08-28 | 10,070.00 | 10,330.00 | 10,000.00 | 10,240.00 | 10,067.22 | 71,189 |
| 2024-08-27 | 9,810.00 | 10,290.00 | 9,810.00 | 10,170.00 | 9,998.40 | 35,421 |
| 2024-08-26 | 10,410.00 | 10,600.00 | 10,130.00 | 10,150.00 | 9,978.74 | 62,389 |
| 2024-08-23 | 10,430.00 | 10,540.00 | 10,270.00 | 10,410.00 | 10,234.35 | 42,278 |
| 2024-08-22 | 10,770.00 | 10,770.00 | 10,430.00 | 10,540.00 | 10,362.16 | 53,892 |
| 2024-08-21 | 10,800.00 | 10,850.00 | 10,520.00 | 10,680.00 | 10,499.80 | 76,450 |
| 2024-08-20 | 10,580.00 | 10,880.00 | 10,580.00 | 10,800.00 | 10,617.77 | 65,199 |
| 2024-08-19 | 10,770.00 | 10,940.00 | 10,540.00 | 10,540.00 | 10,362.16 | 92,628 |
| 2024-08-16 | 10,600.00 | 10,880.00 | 10,600.00 | 10,780.00 | 10,598.11 | 130,301 |
| 2024-08-14 | 10,650.00 | 10,710.00 | 10,510.00 | 10,670.00 | 10,489.97 | 135,716 |
| 2024-08-13 | 10,590.00 | 10,640.00 | 10,210.00 | 10,410.00 | 10,234.35 | 91,862 |
| 2024-08-12 | 10,600.00 | 10,630.00 | 10,350.00 | 10,440.00 | 10,263.85 | 115,317 |
| 2024-08-09 | 10,210.00 | 10,500.00 | 10,120.00 | 10,210.00 | 10,037.73 | 175,576 |
| 2024-08-08 | 9,620.00 | 10,580.00 | 9,520.00 | 9,930.00 | 9,762.45 | 402,925 |
| 2024-08-07 | 9,420.00 | 9,950.00 | 9,410.00 | 9,710.00 | 9,546.16 | 168,086 |
| 2024-08-06 | 9,320.00 | 10,220.00 | 9,320.00 | 9,600.00 | 9,438.02 | 395,198 |
| 2024-08-05 | 11,100.00 | 11,450.00 | 9,170.00 | 9,400.00 | 9,241.39 | 491,138 |
| 2024-08-02 | 11,740.00 | 11,830.00 | 11,350.00 | 11,450.00 | 11,256.81 | 178,547 |
| 2024-08-01 | 12,300.00 | 12,350.00 | 12,000.00 | 12,010.00 | 11,807.36 | 64,821 |
| 2024-07-31 | 11,710.00 | 12,090.00 | 11,680.00 | 12,090.00 | 11,886.01 | 73,443 |
| 2024-07-30 | 11,910.00 | 12,120.00 | 11,730.00 | 11,780.00 | 11,581.24 | 76,830 |
| 2024-07-29 | 11,980.00 | 12,080.00 | 11,830.00 | 12,050.00 | 11,846.68 | 92,216 |
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.