UNID BTPLUS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,530.00 | 7,710.00 | 7,440.00 | 7,620.00 | 7,452.53 | 52,930 |
| 2023-10-31 | 7,720.00 | 7,750.00 | 7,380.00 | 7,530.00 | 7,364.51 | 97,640 |
| 2023-10-30 | 7,650.00 | 7,750.00 | 7,510.00 | 7,720.00 | 7,550.33 | 41,909 |
| 2023-10-27 | 7,720.00 | 7,870.00 | 7,570.00 | 7,720.00 | 7,550.33 | 77,238 |
| 2023-10-26 | 7,910.00 | 7,910.00 | 7,640.00 | 7,760.00 | 7,589.45 | 118,476 |
| 2023-10-25 | 8,100.00 | 8,210.00 | 7,950.00 | 8,080.00 | 7,902.42 | 86,262 |
| 2023-10-24 | 7,900.00 | 8,200.00 | 7,750.00 | 8,070.00 | 7,892.64 | 111,102 |
| 2023-10-23 | 7,960.00 | 8,310.00 | 7,810.00 | 7,930.00 | 7,755.71 | 289,582 |
| 2023-10-20 | 7,320.00 | 7,980.00 | 7,310.00 | 7,830.00 | 7,657.91 | 215,782 |
| 2023-10-19 | 7,470.00 | 7,610.00 | 7,190.00 | 7,490.00 | 7,325.38 | 78,116 |
| 2023-10-18 | 7,500.00 | 7,700.00 | 7,340.00 | 7,540.00 | 7,374.29 | 75,798 |
| 2023-10-17 | 7,470.00 | 7,560.00 | 7,350.00 | 7,500.00 | 7,335.16 | 90,234 |
| 2023-10-16 | 7,510.00 | 7,690.00 | 7,370.00 | 7,470.00 | 7,305.82 | 47,899 |
| 2023-10-13 | 7,810.00 | 7,880.00 | 7,480.00 | 7,650.00 | 7,481.87 | 98,560 |
| 2023-10-12 | 7,470.00 | 7,940.00 | 7,460.00 | 7,880.00 | 7,706.81 | 145,861 |
| 2023-10-11 | 7,380.00 | 7,690.00 | 7,380.00 | 7,570.00 | 7,403.63 | 92,639 |
| 2023-10-10 | 7,600.00 | 7,760.00 | 7,290.00 | 7,450.00 | 7,286.26 | 195,814 |
| 2023-10-06 | 7,380.00 | 7,770.00 | 7,380.00 | 7,700.00 | 7,530.77 | 71,870 |
| 2023-10-05 | 7,510.00 | 7,580.00 | 7,320.00 | 7,550.00 | 7,384.07 | 119,990 |
| 2023-10-04 | 8,060.00 | 8,070.00 | 7,430.00 | 7,480.00 | 7,315.60 | 117,542 |
| 2023-09-27 | 7,500.00 | 8,380.00 | 7,470.00 | 7,980.00 | 7,804.62 | 244,846 |
| 2023-09-26 | 8,160.00 | 8,280.00 | 7,820.00 | 7,980.00 | 7,804.62 | 160,562 |
| 2023-09-25 | 8,250.00 | 8,550.00 | 7,800.00 | 8,240.00 | 8,058.90 | 210,461 |
| 2023-09-22 | 9,080.00 | 9,140.00 | 8,350.00 | 8,360.00 | 8,176.26 | 481,075 |
| 2023-09-21 | 9,100.00 | 9,220.00 | 8,640.00 | 8,840.00 | 8,645.71 | 295,260 |
| 2023-09-20 | 9,320.00 | 9,510.00 | 8,930.00 | 9,160.00 | 8,958.68 | 434,135 |
| 2023-09-19 | 10,500.00 | 10,500.00 | 9,370.00 | 9,460.00 | 9,252.09 | 448,850 |
| 2023-09-18 | 10,600.00 | 10,780.00 | 10,100.00 | 10,610.00 | 10,376.81 | 209,057 |
| 2023-09-15 | 10,800.00 | 11,150.00 | 10,510.00 | 10,700.00 | 10,464.84 | 269,723 |
| 2023-09-14 | 10,580.00 | 11,310.00 | 10,210.00 | 10,760.00 | 10,523.52 | 686,678 |
| 2023-09-13 | 10,340.00 | 11,100.00 | 9,930.00 | 10,500.00 | 10,269.23 | 1,058,728 |
| 2023-09-12 | 8,960.00 | 11,150.00 | 8,960.00 | 10,290.00 | 10,063.85 | 2,901,477 |
| 2023-09-11 | 8,970.00 | 9,150.00 | 8,830.00 | 8,970.00 | 8,772.86 | 95,992 |
| 2023-09-08 | 8,830.00 | 9,020.00 | 8,640.00 | 8,980.00 | 8,782.64 | 96,308 |
| 2023-09-07 | 9,290.00 | 9,450.00 | 8,800.00 | 8,970.00 | 8,772.86 | 164,291 |
| 2023-09-06 | 9,440.00 | 9,630.00 | 9,190.00 | 9,290.00 | 9,085.82 | 188,758 |
| 2023-09-05 | 9,100.00 | 9,480.00 | 9,000.00 | 9,430.00 | 9,222.75 | 243,518 |
| 2023-09-04 | 9,280.00 | 9,350.00 | 8,940.00 | 9,120.00 | 8,919.56 | 96,930 |
| 2023-09-01 | 9,010.00 | 9,370.00 | 8,810.00 | 9,260.00 | 9,056.48 | 217,462 |
| 2023-08-31 | 9,210.00 | 9,210.00 | 8,780.00 | 9,030.00 | 8,831.54 | 138,123 |
| 2023-08-30 | 9,200.00 | 9,290.00 | 9,050.00 | 9,130.00 | 8,929.34 | 109,355 |
| 2023-08-29 | 9,600.00 | 9,600.00 | 9,150.00 | 9,310.00 | 9,105.38 | 175,118 |
| 2023-08-28 | 9,370.00 | 9,800.00 | 9,210.00 | 9,570.00 | 9,359.67 | 352,499 |
| 2023-08-25 | 9,000.00 | 9,730.00 | 8,900.00 | 9,350.00 | 9,144.51 | 771,662 |
| 2023-08-24 | 8,790.00 | 8,990.00 | 8,530.00 | 8,940.00 | 8,743.52 | 229,771 |
| 2023-08-23 | 8,500.00 | 9,170.00 | 8,400.00 | 8,840.00 | 8,645.71 | 344,648 |
| 2023-08-22 | 8,800.00 | 8,820.00 | 8,350.00 | 8,500.00 | 8,313.19 | 119,501 |
| 2023-08-21 | 8,440.00 | 8,890.00 | 8,410.00 | 8,800.00 | 8,606.59 | 138,205 |
| 2023-08-18 | 8,410.00 | 8,600.00 | 8,380.00 | 8,550.00 | 8,362.09 | 87,181 |
| 2023-08-17 | 8,950.00 | 9,010.00 | 8,410.00 | 8,550.00 | 8,362.09 | 164,190 |
| 2023-08-16 | 9,000.00 | 9,200.00 | 8,920.00 | 9,080.00 | 8,880.44 | 108,573 |
| 2023-08-14 | 9,100.00 | 9,130.00 | 8,910.00 | 9,090.00 | 8,890.22 | 65,501 |
| 2023-08-11 | 9,000.00 | 9,150.00 | 8,880.00 | 9,110.00 | 8,909.78 | 93,334 |
| 2023-08-10 | 9,180.00 | 9,240.00 | 8,870.00 | 8,990.00 | 8,792.42 | 121,772 |
| 2023-08-09 | 8,800.00 | 9,290.00 | 8,620.00 | 9,280.00 | 9,076.04 | 185,638 |
| 2023-08-08 | 9,110.00 | 9,190.00 | 8,830.00 | 8,940.00 | 8,743.52 | 119,167 |
| 2023-08-07 | 8,770.00 | 9,230.00 | 8,650.00 | 9,110.00 | 8,909.78 | 183,029 |
| 2023-08-04 | 9,280.00 | 9,870.00 | 8,840.00 | 8,880.00 | 8,684.84 | 743,577 |
| 2023-08-03 | 9,180.00 | 9,290.00 | 8,930.00 | 9,150.00 | 8,948.90 | 86,249 |
| 2023-08-02 | 9,250.00 | 9,510.00 | 9,050.00 | 9,220.00 | 9,017.36 | 114,490 |
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.