UNID BTPLUS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,680.00 | 5,810.00 | 5,560.00 | 5,710.00 | 5,584.51 | 60,143 |
| 2024-01-26 | 5,570.00 | 5,780.00 | 5,570.00 | 5,710.00 | 5,584.51 | 77,906 |
| 2024-01-25 | 5,660.00 | 5,740.00 | 5,540.00 | 5,620.00 | 5,496.48 | 66,280 |
| 2024-01-24 | 5,660.00 | 5,770.00 | 5,570.00 | 5,690.00 | 5,564.95 | 86,122 |
| 2024-01-23 | 5,640.00 | 6,050.00 | 5,640.00 | 5,690.00 | 5,564.95 | 118,393 |
| 2024-01-22 | 5,940.00 | 6,050.00 | 5,500.00 | 5,600.00 | 5,476.92 | 320,220 |
| 2024-01-19 | 6,090.00 | 6,230.00 | 5,960.00 | 6,070.00 | 5,936.59 | 57,856 |
| 2024-01-18 | 6,050.00 | 6,180.00 | 5,930.00 | 6,080.00 | 5,946.37 | 84,336 |
| 2024-01-17 | 6,350.00 | 6,350.00 | 6,020.00 | 6,120.00 | 5,985.49 | 78,809 |
| 2024-01-16 | 6,470.00 | 6,530.00 | 6,250.00 | 6,320.00 | 6,181.10 | 85,413 |
| 2024-01-15 | 6,640.00 | 6,720.00 | 6,400.00 | 6,470.00 | 6,327.80 | 111,079 |
| 2024-01-12 | 6,950.00 | 7,000.00 | 6,620.00 | 6,710.00 | 6,562.53 | 128,002 |
| 2024-01-11 | 6,970.00 | 7,020.00 | 6,920.00 | 7,000.00 | 6,846.15 | 55,354 |
| 2024-01-10 | 7,230.00 | 7,230.00 | 6,940.00 | 6,970.00 | 6,816.81 | 60,322 |
| 2024-01-09 | 7,120.00 | 7,190.00 | 7,040.00 | 7,140.00 | 6,983.08 | 45,992 |
| 2024-01-08 | 7,100.00 | 7,280.00 | 7,030.00 | 7,190.00 | 7,031.98 | 71,834 |
| 2024-01-05 | 7,140.00 | 7,160.00 | 6,970.00 | 7,060.00 | 6,904.84 | 74,113 |
| 2024-01-04 | 7,170.00 | 7,170.00 | 6,910.00 | 7,060.00 | 6,904.84 | 80,096 |
| 2024-01-03 | 7,100.00 | 7,200.00 | 7,000.00 | 7,170.00 | 7,012.42 | 57,630 |
| 2024-01-02 | 7,150.00 | 7,400.00 | 7,080.00 | 7,130.00 | 6,973.30 | 89,616 |
| 2023-12-28 | 7,200.00 | 7,270.00 | 7,040.00 | 7,100.00 | 6,943.96 | 123,726 |
| 2023-12-27 | 7,380.00 | 7,490.00 | 6,900.00 | 7,100.00 | 6,943.96 | 247,499 |
| 2023-12-26 | 7,650.00 | 7,820.00 | 7,500.00 | 7,670.00 | 7,501.43 | 103,658 |
| 2023-12-22 | 7,650.00 | 7,750.00 | 7,310.00 | 7,630.00 | 7,462.31 | 102,863 |
| 2023-12-21 | 8,010.00 | 8,060.00 | 7,460.00 | 7,650.00 | 7,481.87 | 245,283 |
| 2023-12-20 | 7,930.00 | 8,120.00 | 7,780.00 | 8,030.00 | 7,853.52 | 145,513 |
| 2023-12-19 | 7,780.00 | 7,850.00 | 7,640.00 | 7,850.00 | 7,677.47 | 61,992 |
| 2023-12-18 | 7,700.00 | 8,200.00 | 7,680.00 | 7,830.00 | 7,657.91 | 269,368 |
| 2023-12-15 | 7,570.00 | 7,620.00 | 7,380.00 | 7,490.00 | 7,325.38 | 72,529 |
| 2023-12-14 | 7,690.00 | 7,950.00 | 7,490.00 | 7,510.00 | 7,344.95 | 126,269 |
| 2023-12-13 | 7,740.00 | 7,840.00 | 7,600.00 | 7,670.00 | 7,501.43 | 83,316 |
| 2023-12-12 | 7,990.00 | 8,050.00 | 7,700.00 | 7,790.00 | 7,618.79 | 99,301 |
| 2023-12-11 | 7,900.00 | 8,200.00 | 7,780.00 | 7,990.00 | 7,814.40 | 124,302 |
| 2023-12-08 | 7,760.00 | 7,950.00 | 7,750.00 | 7,910.00 | 7,736.15 | 60,341 |
| 2023-12-07 | 7,880.00 | 8,060.00 | 7,750.00 | 7,820.00 | 7,648.13 | 109,603 |
| 2023-12-06 | 7,800.00 | 7,960.00 | 7,710.00 | 7,930.00 | 7,755.71 | 123,537 |
| 2023-12-05 | 8,570.00 | 8,700.00 | 7,710.00 | 7,800.00 | 7,628.57 | 425,424 |
| 2023-12-04 | 8,900.00 | 8,960.00 | 8,580.00 | 8,720.00 | 8,528.35 | 277,709 |
| 2023-12-01 | 8,450.00 | 9,100.00 | 8,170.00 | 8,960.00 | 8,763.08 | 671,473 |
| 2023-11-30 | 8,150.00 | 8,520.00 | 8,080.00 | 8,440.00 | 8,254.51 | 253,389 |
| 2023-11-29 | 8,230.00 | 8,270.00 | 7,940.00 | 8,150.00 | 7,970.88 | 124,789 |
| 2023-11-28 | 8,320.00 | 8,400.00 | 8,070.00 | 8,250.00 | 8,068.68 | 106,516 |
| 2023-11-27 | 8,630.00 | 8,690.00 | 8,300.00 | 8,320.00 | 8,137.14 | 138,056 |
| 2023-11-24 | 8,840.00 | 8,850.00 | 8,540.00 | 8,700.00 | 8,508.79 | 135,617 |
| 2023-11-23 | 8,800.00 | 9,030.00 | 8,700.00 | 8,850.00 | 8,655.49 | 117,230 |
| 2023-11-22 | 8,550.00 | 9,060.00 | 8,500.00 | 8,970.00 | 8,772.86 | 202,041 |
| 2023-11-21 | 9,060.00 | 9,160.00 | 8,530.00 | 8,630.00 | 8,440.33 | 263,459 |
| 2023-11-20 | 9,320.00 | 9,700.00 | 9,040.00 | 9,060.00 | 8,860.88 | 508,010 |
| 2023-11-17 | 9,010.00 | 9,170.00 | 8,590.00 | 8,960.00 | 8,763.08 | 263,819 |
| 2023-11-16 | 8,820.00 | 8,950.00 | 8,500.00 | 8,930.00 | 8,733.74 | 282,932 |
| 2023-11-15 | 8,480.00 | 8,950.00 | 8,320.00 | 8,820.00 | 8,626.15 | 269,170 |
| 2023-11-14 | 8,370.00 | 8,550.00 | 8,260.00 | 8,490.00 | 8,303.41 | 107,043 |
| 2023-11-13 | 8,180.00 | 8,490.00 | 8,120.00 | 8,340.00 | 8,156.70 | 200,925 |
| 2023-11-10 | 8,190.00 | 8,280.00 | 8,010.00 | 8,210.00 | 8,029.56 | 130,637 |
| 2023-11-09 | 7,980.00 | 8,500.00 | 7,890.00 | 8,190.00 | 8,010.00 | 265,065 |
| 2023-11-08 | 8,040.00 | 8,150.00 | 7,930.00 | 7,980.00 | 7,804.62 | 116,355 |
| 2023-11-07 | 7,650.00 | 8,550.00 | 7,490.00 | 8,130.00 | 7,951.32 | 377,137 |
| 2023-11-06 | 7,880.00 | 8,000.00 | 7,620.00 | 7,660.00 | 7,491.65 | 111,749 |
| 2023-11-03 | 7,660.00 | 7,940.00 | 7,620.00 | 7,880.00 | 7,706.81 | 43,265 |
| 2023-11-02 | 7,620.00 | 7,800.00 | 7,590.00 | 7,730.00 | 7,560.11 | 46,260 |
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.