Unitron Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,370.00 | 5,470.00 | 5,300.00 | 5,330.00 | 5,030.99 | 161,067 |
| 2024-04-24 | 5,300.00 | 5,450.00 | 5,270.00 | 5,420.00 | 5,115.94 | 292,839 |
| 2024-04-23 | 5,460.00 | 6,060.00 | 5,200.00 | 5,240.00 | 4,946.04 | 3,169,242 |
| 2024-04-22 | 5,430.00 | 5,600.00 | 5,410.00 | 5,460.00 | 5,153.69 | 132,147 |
| 2024-04-19 | 5,780.00 | 5,790.00 | 5,350.00 | 5,470.00 | 5,163.13 | 284,078 |
| 2024-04-18 | 5,570.00 | 5,820.00 | 5,570.00 | 5,780.00 | 5,455.74 | 75,424 |
| 2024-04-17 | 5,560.00 | 5,740.00 | 5,560.00 | 5,600.00 | 5,285.84 | 109,462 |
| 2024-04-16 | 5,700.00 | 5,870.00 | 5,500.00 | 5,600.00 | 5,285.84 | 205,206 |
| 2024-04-15 | 5,680.00 | 5,750.00 | 5,560.00 | 5,700.00 | 5,380.23 | 178,056 |
| 2024-04-12 | 5,740.00 | 5,830.00 | 5,570.00 | 5,770.00 | 5,446.30 | 363,811 |
| 2024-04-11 | 5,730.00 | 5,790.00 | 5,600.00 | 5,740.00 | 5,417.99 | 127,840 |
| 2024-04-09 | 5,910.00 | 5,990.00 | 5,730.00 | 5,740.00 | 5,417.99 | 314,905 |
| 2024-04-08 | 6,190.00 | 6,230.00 | 5,970.00 | 5,970.00 | 5,635.08 | 241,141 |
| 2024-04-05 | 6,180.00 | 6,210.00 | 6,050.00 | 6,190.00 | 5,842.74 | 191,525 |
| 2024-04-04 | 6,150.00 | 6,380.00 | 6,150.00 | 6,270.00 | 5,918.25 | 195,232 |
| 2024-04-03 | 6,370.00 | 6,460.00 | 6,110.00 | 6,150.00 | 5,804.99 | 476,100 |
| 2024-04-02 | 6,480.00 | 6,800.00 | 6,370.00 | 6,490.00 | 6,125.91 | 712,592 |
| 2024-04-01 | 6,620.00 | 6,800.00 | 6,450.00 | 6,470.00 | 6,107.03 | 243,033 |
| 2024-03-29 | 6,470.00 | 6,760.00 | 6,420.00 | 6,640.00 | 6,267.50 | 403,583 |
| 2024-03-28 | 6,500.00 | 6,790.00 | 6,400.00 | 6,470.00 | 6,107.03 | 518,105 |
| 2024-03-27 | 6,800.00 | 6,900.00 | 6,430.00 | 6,530.00 | 6,163.67 | 639,904 |
| 2024-03-26 | 6,650.00 | 6,850.00 | 6,510.00 | 6,670.00 | 6,295.81 | 983,330 |
| 2024-03-25 | 6,600.00 | 6,620.00 | 6,430.00 | 6,520.00 | 6,154.23 | 293,470 |
| 2024-03-22 | 6,750.00 | 6,850.00 | 6,490.00 | 6,530.00 | 6,163.67 | 505,808 |
| 2024-03-21 | 7,080.00 | 7,100.00 | 6,610.00 | 6,700.00 | 6,324.13 | 886,332 |
| 2024-03-20 | 6,400.00 | 7,140.00 | 6,240.00 | 7,140.00 | 6,739.45 | 2,249,055 |
| 2024-03-19 | 6,080.00 | 6,410.00 | 6,060.00 | 6,300.00 | 5,946.57 | 389,389 |
| 2024-03-18 | 6,080.00 | 6,260.00 | 6,050.00 | 6,130.00 | 5,786.11 | 182,129 |
| 2024-03-15 | 6,200.00 | 6,240.00 | 6,000.00 | 6,130.00 | 5,786.11 | 229,737 |
| 2024-03-14 | 6,520.00 | 6,580.00 | 6,080.00 | 6,210.00 | 5,861.62 | 425,925 |
| 2024-03-13 | 6,200.00 | 6,600.00 | 6,060.00 | 6,550.00 | 6,182.55 | 513,109 |
| 2024-03-12 | 6,100.00 | 6,230.00 | 6,010.00 | 6,150.00 | 5,804.99 | 196,023 |
| 2024-03-11 | 6,150.00 | 6,190.00 | 6,000.00 | 6,070.00 | 5,729.47 | 242,045 |
| 2024-03-08 | 6,260.00 | 6,470.00 | 6,180.00 | 6,200.00 | 5,852.18 | 338,949 |
| 2024-03-07 | 6,450.00 | 6,500.00 | 6,260.00 | 6,300.00 | 5,946.57 | 327,149 |
| 2024-03-06 | 6,340.00 | 6,590.00 | 6,340.00 | 6,470.00 | 6,107.03 | 159,722 |
| 2024-03-05 | 6,600.00 | 6,690.00 | 6,350.00 | 6,480.00 | 6,116.47 | 373,272 |
| 2024-03-04 | 6,460.00 | 6,650.00 | 6,430.00 | 6,510.00 | 6,144.79 | 361,603 |
| 2024-02-29 | 6,450.00 | 6,490.00 | 6,250.00 | 6,370.00 | 6,012.64 | 240,212 |
| 2024-02-28 | 6,520.00 | 6,600.00 | 6,360.00 | 6,460.00 | 6,097.59 | 274,627 |
| 2024-02-27 | 6,450.00 | 6,670.00 | 6,330.00 | 6,540.00 | 6,173.11 | 358,882 |
| 2024-02-26 | 6,580.00 | 6,720.00 | 6,480.00 | 6,550.00 | 6,182.55 | 338,563 |
| 2024-02-23 | 6,850.00 | 6,900.00 | 6,630.00 | 6,640.00 | 6,267.50 | 381,774 |
| 2024-02-22 | 6,600.00 | 6,810.00 | 6,520.00 | 6,770.00 | 6,390.20 | 502,256 |
| 2024-02-21 | 6,620.00 | 6,730.00 | 6,460.00 | 6,540.00 | 6,173.11 | 540,079 |
| 2024-02-20 | 6,830.00 | 6,970.00 | 6,700.00 | 6,760.00 | 6,380.76 | 293,674 |
| 2024-02-19 | 7,070.00 | 7,200.00 | 6,730.00 | 6,860.00 | 6,475.15 | 486,460 |
| 2024-02-16 | 7,200.00 | 7,320.00 | 6,900.00 | 7,130.00 | 6,730.01 | 492,061 |
| 2024-02-15 | 7,120.00 | 7,160.00 | 6,840.00 | 7,020.00 | 6,626.18 | 491,988 |
| 2024-02-14 | 6,630.00 | 7,250.00 | 6,550.00 | 7,100.00 | 6,701.69 | 822,541 |
| 2024-02-13 | 6,550.00 | 6,870.00 | 6,460.00 | 6,820.00 | 6,437.40 | 489,469 |
| 2024-02-08 | 6,620.00 | 6,860.00 | 6,420.00 | 6,500.00 | 6,135.35 | 675,428 |
| 2024-02-07 | 6,410.00 | 6,490.00 | 6,160.00 | 6,470.00 | 6,107.03 | 390,206 |
| 2024-02-06 | 6,280.00 | 6,420.00 | 6,070.00 | 6,350.00 | 5,993.77 | 564,916 |
| 2024-02-05 | 6,500.00 | 6,500.00 | 6,200.00 | 6,310.00 | 5,956.01 | 738,629 |
| 2024-02-02 | 6,890.00 | 6,940.00 | 6,390.00 | 6,390.00 | 6,031.52 | 1,377,592 |
| 2024-02-01 | 7,160.00 | 7,320.00 | 6,690.00 | 6,770.00 | 6,390.20 | 1,601,456 |
| 2024-01-31 | 7,500.00 | 7,760.00 | 7,220.00 | 7,340.00 | 6,928.23 | 1,026,380 |
| 2024-01-30 | 7,400.00 | 7,800.00 | 7,310.00 | 7,640.00 | 7,211.40 | 1,136,577 |
| 2024-01-29 | 7,720.00 | 7,780.00 | 7,060.00 | 7,300.00 | 6,890.47 | 1,478,930 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 165.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 75.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.