UNID BTPLUS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,555.00 | 4,700.00 | 4,545.00 | 4,635.00 | 4,533.13 | 36,661 |
| 2024-07-23 | 4,775.00 | 4,800.00 | 4,550.00 | 4,550.00 | 4,450.00 | 35,978 |
| 2024-07-22 | 4,710.00 | 4,765.00 | 4,550.00 | 4,665.00 | 4,562.47 | 17,080 |
| 2024-07-19 | 4,810.00 | 4,840.00 | 4,695.00 | 4,695.00 | 4,591.81 | 29,573 |
| 2024-07-18 | 4,970.00 | 4,970.00 | 4,810.00 | 4,810.00 | 4,704.29 | 42,140 |
| 2024-07-17 | 5,020.00 | 5,120.00 | 4,970.00 | 4,970.00 | 4,860.77 | 26,861 |
| 2024-07-16 | 5,030.00 | 5,170.00 | 4,985.00 | 5,080.00 | 4,968.35 | 41,125 |
| 2024-07-15 | 4,825.00 | 5,180.00 | 4,825.00 | 5,070.00 | 4,958.57 | 138,621 |
| 2024-07-12 | 4,750.00 | 4,915.00 | 4,750.00 | 4,865.00 | 4,758.08 | 28,350 |
| 2024-07-11 | 4,900.00 | 4,900.00 | 4,745.00 | 4,755.00 | 4,650.49 | 36,255 |
| 2024-07-10 | 4,655.00 | 5,050.00 | 4,635.00 | 4,905.00 | 4,797.20 | 111,063 |
| 2024-07-09 | 4,670.00 | 4,690.00 | 4,605.00 | 4,655.00 | 4,552.69 | 12,084 |
| 2024-07-08 | 4,610.00 | 4,650.00 | 4,480.00 | 4,630.00 | 4,528.24 | 20,232 |
| 2024-07-05 | 4,610.00 | 4,700.00 | 4,545.00 | 4,610.00 | 4,508.68 | 54,474 |
| 2024-07-04 | 4,600.00 | 4,710.00 | 4,590.00 | 4,660.00 | 4,557.58 | 14,973 |
| 2024-07-03 | 4,715.00 | 4,730.00 | 4,605.00 | 4,630.00 | 4,528.24 | 42,501 |
| 2024-07-02 | 4,820.00 | 4,820.00 | 4,655.00 | 4,715.00 | 4,611.37 | 20,062 |
| 2024-07-01 | 4,800.00 | 4,845.00 | 4,715.00 | 4,820.00 | 4,714.07 | 19,423 |
| 2024-06-28 | 4,780.00 | 4,870.00 | 4,745.00 | 4,800.00 | 4,694.51 | 42,704 |
| 2024-06-27 | 4,795.00 | 4,840.00 | 4,755.00 | 4,780.00 | 4,674.95 | 60,322 |
| 2024-06-26 | 4,915.00 | 4,935.00 | 4,765.00 | 4,925.00 | 4,816.76 | 21,103 |
| 2024-06-25 | 4,950.00 | 5,030.00 | 4,755.00 | 4,935.00 | 4,826.54 | 23,186 |
| 2024-06-24 | 4,975.00 | 5,070.00 | 4,810.00 | 4,950.00 | 4,841.21 | 40,664 |
| 2024-06-21 | 4,970.00 | 5,130.00 | 4,945.00 | 4,975.00 | 4,865.66 | 27,250 |
| 2024-06-20 | 4,930.00 | 5,170.00 | 4,885.00 | 5,050.00 | 4,939.01 | 38,026 |
| 2024-06-19 | 4,960.00 | 5,000.00 | 4,845.00 | 4,935.00 | 4,826.54 | 59,976 |
| 2024-06-18 | 5,040.00 | 5,040.00 | 4,920.00 | 4,950.00 | 4,841.21 | 33,293 |
| 2024-06-17 | 5,090.00 | 5,170.00 | 4,980.00 | 5,040.00 | 4,929.23 | 38,256 |
| 2024-06-14 | 5,130.00 | 5,290.00 | 5,050.00 | 5,120.00 | 5,007.47 | 32,363 |
| 2024-06-13 | 5,200.00 | 5,320.00 | 5,080.00 | 5,180.00 | 5,066.15 | 47,212 |
| 2024-06-12 | 5,130.00 | 5,190.00 | 5,120.00 | 5,170.00 | 5,056.37 | 18,372 |
| 2024-06-11 | 5,230.00 | 5,280.00 | 5,040.00 | 5,180.00 | 5,066.15 | 18,553 |
| 2024-06-10 | 5,130.00 | 5,330.00 | 5,110.00 | 5,220.00 | 5,105.27 | 15,341 |
| 2024-06-07 | 5,110.00 | 5,200.00 | 5,050.00 | 5,190.00 | 5,075.93 | 31,748 |
| 2024-06-05 | 5,080.00 | 5,190.00 | 5,050.00 | 5,150.00 | 5,036.81 | 34,506 |
| 2024-06-04 | 5,220.00 | 5,280.00 | 5,140.00 | 5,140.00 | 5,027.03 | 32,009 |
| 2024-06-03 | 5,330.00 | 5,370.00 | 5,170.00 | 5,290.00 | 5,173.74 | 64,014 |
| 2024-05-31 | 4,990.00 | 5,480.00 | 4,990.00 | 5,320.00 | 5,203.08 | 77,729 |
| 2024-05-30 | 5,100.00 | 5,120.00 | 4,975.00 | 5,050.00 | 4,939.01 | 41,465 |
| 2024-05-29 | 5,260.00 | 5,300.00 | 5,070.00 | 5,100.00 | 4,987.91 | 79,228 |
| 2024-05-28 | 5,200.00 | 5,300.00 | 5,150.00 | 5,290.00 | 5,173.74 | 31,747 |
| 2024-05-27 | 5,340.00 | 5,470.00 | 5,190.00 | 5,220.00 | 5,105.27 | 62,401 |
| 2024-05-24 | 5,500.00 | 5,540.00 | 5,300.00 | 5,370.00 | 5,251.98 | 67,264 |
| 2024-05-23 | 5,630.00 | 5,740.00 | 5,400.00 | 5,550.00 | 5,428.02 | 61,733 |
| 2024-05-22 | 5,670.00 | 5,870.00 | 5,520.00 | 5,670.00 | 5,545.38 | 103,611 |
| 2024-05-21 | 5,720.00 | 5,810.00 | 5,610.00 | 5,680.00 | 5,555.16 | 85,877 |
| 2024-05-20 | 5,570.00 | 5,830.00 | 5,500.00 | 5,730.00 | 5,604.07 | 103,690 |
| 2024-05-17 | 5,570.00 | 5,630.00 | 5,510.00 | 5,570.00 | 5,447.58 | 78,764 |
| 2024-05-16 | 5,650.00 | 5,650.00 | 5,460.00 | 5,570.00 | 5,447.58 | 55,774 |
| 2024-05-14 | 5,450.00 | 5,590.00 | 5,380.00 | 5,470.00 | 5,349.78 | 93,692 |
| 2024-05-13 | 5,520.00 | 5,520.00 | 5,240.00 | 5,380.00 | 5,261.76 | 137,312 |
| 2024-05-10 | 5,600.00 | 5,740.00 | 5,410.00 | 5,530.00 | 5,408.46 | 113,496 |
| 2024-05-09 | 5,680.00 | 5,750.00 | 5,510.00 | 5,620.00 | 5,496.48 | 134,150 |
| 2024-05-08 | 5,360.00 | 5,870.00 | 5,280.00 | 5,670.00 | 5,545.38 | 295,182 |
| 2024-05-07 | 5,160.00 | 5,670.00 | 5,110.00 | 5,400.00 | 5,281.32 | 620,759 |
| 2024-05-03 | 5,010.00 | 5,060.00 | 4,995.00 | 5,060.00 | 4,948.79 | 32,231 |
| 2024-05-02 | 4,970.00 | 5,040.00 | 4,955.00 | 5,010.00 | 4,899.89 | 39,400 |
| 2024-04-30 | 4,900.00 | 5,030.00 | 4,895.00 | 4,980.00 | 4,870.55 | 36,846 |
| 2024-04-29 | 4,845.00 | 4,945.00 | 4,840.00 | 4,940.00 | 4,831.43 | 63,277 |
| 2024-04-26 | 4,880.00 | 4,910.00 | 4,760.00 | 4,845.00 | 4,738.52 | 36,224 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.