UNID BTPLUS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,880.00 | 4,910.00 | 4,760.00 | 4,845.00 | 4,738.52 | 36,224 |
| 2024-04-25 | 4,840.00 | 4,870.00 | 4,775.00 | 4,815.00 | 4,709.18 | 75,596 |
| 2024-04-24 | 4,930.00 | 4,960.00 | 4,845.00 | 4,875.00 | 4,767.86 | 59,622 |
| 2024-04-23 | 4,905.00 | 5,000.00 | 4,835.00 | 4,925.00 | 4,816.76 | 59,764 |
| 2024-04-22 | 4,935.00 | 5,010.00 | 4,925.00 | 4,970.00 | 4,860.77 | 20,279 |
| 2024-04-19 | 5,010.00 | 5,010.00 | 4,825.00 | 4,960.00 | 4,850.99 | 60,689 |
| 2024-04-18 | 4,900.00 | 5,020.00 | 4,900.00 | 5,000.00 | 4,890.11 | 54,301 |
| 2024-04-17 | 4,950.00 | 5,050.00 | 4,880.00 | 4,935.00 | 4,826.54 | 41,960 |
| 2024-04-16 | 5,090.00 | 5,100.00 | 4,930.00 | 4,930.00 | 4,821.65 | 54,087 |
| 2024-04-15 | 5,030.00 | 5,130.00 | 4,945.00 | 5,090.00 | 4,978.13 | 61,271 |
| 2024-04-12 | 5,150.00 | 5,160.00 | 5,020.00 | 5,120.00 | 5,007.47 | 56,604 |
| 2024-04-11 | 4,915.00 | 5,150.00 | 4,840.00 | 5,120.00 | 5,007.47 | 144,574 |
| 2024-04-09 | 4,840.00 | 5,050.00 | 4,820.00 | 5,020.00 | 4,909.67 | 118,319 |
| 2024-04-08 | 4,820.00 | 4,910.00 | 4,775.00 | 4,840.00 | 4,733.63 | 37,990 |
| 2024-04-05 | 4,725.00 | 4,880.00 | 4,725.00 | 4,845.00 | 4,738.52 | 45,002 |
| 2024-04-04 | 4,730.00 | 4,860.00 | 4,730.00 | 4,770.00 | 4,665.16 | 50,466 |
| 2024-04-03 | 4,710.00 | 4,820.00 | 4,675.00 | 4,730.00 | 4,626.04 | 49,388 |
| 2024-04-02 | 4,745.00 | 4,815.00 | 4,600.00 | 4,715.00 | 4,611.37 | 39,874 |
| 2024-04-01 | 4,615.00 | 4,775.00 | 4,580.00 | 4,750.00 | 4,645.60 | 63,052 |
| 2024-03-29 | 4,685.00 | 4,720.00 | 4,535.00 | 4,615.00 | 4,513.57 | 86,245 |
| 2024-03-28 | 4,720.00 | 4,760.00 | 4,660.00 | 4,730.00 | 4,626.04 | 62,419 |
| 2024-03-27 | 4,900.00 | 4,910.00 | 4,670.00 | 4,720.00 | 4,616.26 | 208,017 |
| 2024-03-26 | 4,925.00 | 4,945.00 | 4,860.00 | 4,910.00 | 4,802.09 | 42,822 |
| 2024-03-25 | 5,000.00 | 5,050.00 | 4,900.00 | 4,945.00 | 4,836.32 | 44,652 |
| 2024-03-22 | 4,960.00 | 5,050.00 | 4,960.00 | 4,995.00 | 4,885.22 | 49,091 |
| 2024-03-21 | 5,000.00 | 5,080.00 | 4,990.00 | 4,990.00 | 4,880.33 | 20,975 |
| 2024-03-20 | 5,100.00 | 5,110.00 | 4,970.00 | 5,000.00 | 4,890.11 | 48,492 |
| 2024-03-19 | 5,000.00 | 5,100.00 | 4,940.00 | 5,100.00 | 4,987.91 | 52,897 |
| 2024-03-18 | 4,965.00 | 5,080.00 | 4,965.00 | 5,060.00 | 4,948.79 | 33,366 |
| 2024-03-15 | 5,030.00 | 5,130.00 | 4,975.00 | 5,010.00 | 4,899.89 | 28,941 |
| 2024-03-14 | 5,170.00 | 5,300.00 | 4,975.00 | 5,030.00 | 4,919.45 | 116,100 |
| 2024-03-13 | 5,120.00 | 5,280.00 | 5,070.00 | 5,240.00 | 5,124.84 | 68,891 |
| 2024-03-12 | 5,180.00 | 5,280.00 | 5,110.00 | 5,130.00 | 5,017.25 | 57,634 |
| 2024-03-11 | 5,350.00 | 5,410.00 | 5,200.00 | 5,240.00 | 5,124.84 | 91,512 |
| 2024-03-08 | 5,460.00 | 5,510.00 | 5,350.00 | 5,420.00 | 5,300.88 | 32,236 |
| 2024-03-07 | 5,530.00 | 5,570.00 | 5,420.00 | 5,460.00 | 5,340.00 | 45,434 |
| 2024-03-06 | 5,570.00 | 5,610.00 | 5,520.00 | 5,550.00 | 5,428.02 | 23,530 |
| 2024-03-05 | 5,610.00 | 5,690.00 | 5,520.00 | 5,590.00 | 5,467.14 | 48,495 |
| 2024-03-04 | 5,680.00 | 5,730.00 | 5,520.00 | 5,700.00 | 5,574.73 | 56,799 |
| 2024-02-29 | 5,760.00 | 5,760.00 | 5,620.00 | 5,630.00 | 5,506.26 | 72,144 |
| 2024-02-28 | 5,750.00 | 5,790.00 | 5,700.00 | 5,770.00 | 5,643.19 | 25,997 |
| 2024-02-27 | 5,840.00 | 5,910.00 | 5,670.00 | 5,750.00 | 5,623.63 | 54,640 |
| 2024-02-26 | 5,900.00 | 5,940.00 | 5,800.00 | 5,820.00 | 5,692.09 | 31,194 |
| 2024-02-23 | 6,000.00 | 6,060.00 | 5,880.00 | 5,940.00 | 5,809.45 | 50,797 |
| 2024-02-22 | 6,030.00 | 6,150.00 | 5,960.00 | 6,060.00 | 5,926.81 | 58,196 |
| 2024-02-21 | 6,010.00 | 6,100.00 | 5,840.00 | 6,090.00 | 5,956.15 | 53,974 |
| 2024-02-20 | 6,100.00 | 6,200.00 | 6,010.00 | 6,080.00 | 5,946.37 | 20,487 |
| 2024-02-19 | 6,110.00 | 6,210.00 | 5,970.00 | 6,160.00 | 6,024.62 | 51,048 |
| 2024-02-16 | 5,970.00 | 6,100.00 | 5,930.00 | 6,060.00 | 5,926.81 | 37,750 |
| 2024-02-15 | 6,000.00 | 6,090.00 | 5,880.00 | 6,000.00 | 5,868.13 | 38,291 |
| 2024-02-14 | 5,940.00 | 6,070.00 | 5,910.00 | 6,060.00 | 5,926.81 | 42,967 |
| 2024-02-13 | 5,980.00 | 6,110.00 | 5,950.00 | 6,050.00 | 5,917.03 | 81,742 |
| 2024-02-08 | 6,000.00 | 6,090.00 | 5,910.00 | 6,000.00 | 5,868.13 | 57,158 |
| 2024-02-07 | 5,850.00 | 6,150.00 | 5,850.00 | 6,040.00 | 5,907.25 | 103,990 |
| 2024-02-06 | 5,890.00 | 5,980.00 | 5,740.00 | 5,910.00 | 5,780.11 | 33,366 |
| 2024-02-05 | 5,750.00 | 5,980.00 | 5,730.00 | 5,890.00 | 5,760.55 | 48,627 |
| 2024-02-02 | 5,730.00 | 5,870.00 | 5,700.00 | 5,700.00 | 5,574.73 | 44,998 |
| 2024-02-01 | 5,630.00 | 5,780.00 | 5,580.00 | 5,720.00 | 5,594.29 | 33,387 |
| 2024-01-31 | 5,700.00 | 5,840.00 | 5,630.00 | 5,710.00 | 5,584.51 | 64,124 |
| 2024-01-30 | 5,710.00 | 5,810.00 | 5,660.00 | 5,800.00 | 5,672.53 | 52,112 |
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.