UNID BTPLUS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 9,220.00 | 9,320.00 | 8,910.00 | 9,250.00 | 9,046.70 | 156,825 |
| 2023-07-31 | 9,280.00 | 9,370.00 | 9,100.00 | 9,290.00 | 9,085.82 | 79,530 |
| 2023-07-28 | 8,610.00 | 9,520.00 | 8,610.00 | 9,320.00 | 9,115.16 | 312,413 |
| 2023-07-27 | 8,100.00 | 8,800.00 | 8,080.00 | 8,690.00 | 8,499.01 | 98,189 |
| 2023-07-26 | 8,300.00 | 8,440.00 | 7,770.00 | 8,150.00 | 7,970.88 | 232,471 |
| 2023-07-25 | 8,710.00 | 8,800.00 | 8,300.00 | 8,440.00 | 8,254.51 | 103,862 |
| 2023-07-24 | 8,810.00 | 8,840.00 | 8,630.00 | 8,720.00 | 8,528.35 | 97,298 |
| 2023-07-21 | 8,400.00 | 8,840.00 | 8,350.00 | 8,790.00 | 8,596.81 | 121,708 |
| 2023-07-20 | 8,320.00 | 8,450.00 | 8,240.00 | 8,450.00 | 8,264.29 | 66,230 |
| 2023-07-19 | 8,430.00 | 8,640.00 | 8,370.00 | 8,390.00 | 8,205.60 | 80,914 |
| 2023-07-18 | 8,270.00 | 8,670.00 | 8,240.00 | 8,480.00 | 8,293.63 | 205,391 |
| 2023-07-17 | 7,930.00 | 8,210.00 | 7,910.00 | 8,160.00 | 7,980.66 | 111,998 |
| 2023-07-14 | 7,900.00 | 7,980.00 | 7,760.00 | 7,890.00 | 7,716.59 | 106,038 |
| 2023-07-13 | 8,510.00 | 8,510.00 | 7,680.00 | 7,910.00 | 7,736.15 | 428,888 |
| 2023-07-12 | 8,110.00 | 8,570.00 | 8,050.00 | 8,460.00 | 8,274.07 | 93,274 |
| 2023-07-11 | 8,120.00 | 8,160.00 | 8,060.00 | 8,120.00 | 7,941.54 | 60,917 |
| 2023-07-10 | 8,280.00 | 8,370.00 | 8,030.00 | 8,120.00 | 7,941.54 | 102,682 |
| 2023-07-07 | 8,380.00 | 8,420.00 | 8,040.00 | 8,370.00 | 8,186.04 | 123,021 |
| 2023-07-06 | 8,600.00 | 8,680.00 | 8,250.00 | 8,500.00 | 8,313.19 | 143,484 |
| 2023-07-05 | 8,140.00 | 8,820.00 | 8,040.00 | 8,600.00 | 8,410.99 | 239,504 |
| 2023-07-04 | 8,080.00 | 8,380.00 | 8,080.00 | 8,140.00 | 7,961.10 | 143,675 |
| 2023-07-03 | 7,990.00 | 8,390.00 | 7,900.00 | 8,110.00 | 7,931.76 | 197,749 |
| 2023-06-30 | 8,080.00 | 8,150.00 | 7,680.00 | 7,830.00 | 7,657.91 | 200,515 |
| 2023-06-29 | 7,860.00 | 8,110.00 | 7,660.00 | 8,000.00 | 7,824.18 | 366,884 |
| 2023-06-28 | 8,730.00 | 9,520.00 | 7,580.00 | 7,800.00 | 7,628.57 | 4,520,458 |
| 2023-06-27 | 7,810.00 | 9,620.00 | 7,810.00 | 8,780.00 | 8,587.03 | 8,457,604 |
| 2023-06-26 | 7,650.00 | 8,090.00 | 7,580.00 | 7,900.00 | 7,726.37 | 44,768 |
| 2023-06-23 | 8,050.00 | 8,050.00 | 7,630.00 | 7,730.00 | 7,560.11 | 63,116 |
| 2023-06-22 | 7,870.00 | 7,990.00 | 7,670.00 | 7,950.00 | 7,775.27 | 66,197 |
| 2023-06-21 | 7,880.00 | 8,000.00 | 7,790.00 | 7,950.00 | 7,775.27 | 51,962 |
| 2023-06-20 | 8,180.00 | 8,220.00 | 7,850.00 | 8,000.00 | 7,824.18 | 150,224 |
| 2023-06-19 | 8,370.00 | 8,420.00 | 7,930.00 | 8,220.00 | 8,039.34 | 102,065 |
| 2023-06-16 | 8,280.00 | 8,450.00 | 8,250.00 | 8,370.00 | 8,186.04 | 127,686 |
| 2023-06-15 | 8,320.00 | 8,400.00 | 8,000.00 | 8,390.00 | 8,205.60 | 100,780 |
| 2023-06-14 | 8,610.00 | 8,700.00 | 8,110.00 | 8,320.00 | 8,137.14 | 156,297 |
| 2023-06-13 | 8,770.00 | 8,800.00 | 8,420.00 | 8,660.00 | 8,469.67 | 62,299 |
| 2023-06-12 | 8,930.00 | 8,930.00 | 8,680.00 | 8,800.00 | 8,606.59 | 42,278 |
| 2023-06-09 | 8,810.00 | 8,930.00 | 8,710.00 | 8,890.00 | 8,694.62 | 40,320 |
| 2023-06-08 | 8,940.00 | 8,940.00 | 8,690.00 | 8,930.00 | 8,733.74 | 28,869 |
| 2023-06-07 | 8,850.00 | 8,980.00 | 8,710.00 | 8,930.00 | 8,733.74 | 63,404 |
| 2023-06-05 | 8,870.00 | 9,100.00 | 8,780.00 | 8,930.00 | 8,733.74 | 31,224 |
| 2023-06-02 | 8,720.00 | 8,940.00 | 8,690.00 | 8,860.00 | 8,665.27 | 37,060 |
| 2023-06-01 | 8,560.00 | 8,720.00 | 8,560.00 | 8,720.00 | 8,528.35 | 22,048 |
| 2023-05-31 | 8,620.00 | 8,770.00 | 8,600.00 | 8,670.00 | 8,479.45 | 26,969 |
| 2023-05-30 | 8,580.00 | 8,770.00 | 8,470.00 | 8,720.00 | 8,528.35 | 50,478 |
| 2023-05-26 | 8,770.00 | 8,830.00 | 8,440.00 | 8,580.00 | 8,391.43 | 135,776 |
| 2023-05-25 | 8,900.00 | 9,110.00 | 8,750.00 | 8,820.00 | 8,626.15 | 60,835 |
| 2023-05-24 | 8,910.00 | 8,980.00 | 8,740.00 | 8,970.00 | 8,772.86 | 58,637 |
| 2023-05-23 | 9,110.00 | 9,110.00 | 8,910.00 | 8,980.00 | 8,782.64 | 34,221 |
| 2023-05-22 | 9,020.00 | 9,040.00 | 8,840.00 | 9,020.00 | 8,821.76 | 49,277 |
| 2023-05-19 | 8,920.00 | 9,060.00 | 8,840.00 | 9,020.00 | 8,821.76 | 67,415 |
| 2023-05-18 | 9,010.00 | 9,040.00 | 8,820.00 | 9,010.00 | 8,811.98 | 60,438 |
| 2023-05-17 | 9,130.00 | 9,210.00 | 8,500.00 | 8,860.00 | 8,665.27 | 240,351 |
| 2023-05-16 | 9,530.00 | 9,690.00 | 9,100.00 | 9,210.00 | 9,007.58 | 98,556 |
| 2023-05-15 | 9,630.00 | 9,660.00 | 9,410.00 | 9,540.00 | 9,330.33 | 58,231 |
| 2023-05-12 | 9,540.00 | 9,870.00 | 9,540.00 | 9,660.00 | 9,447.69 | 69,507 |
| 2023-05-11 | 9,640.00 | 9,780.00 | 9,520.00 | 9,620.00 | 9,408.57 | 69,648 |
| 2023-05-10 | 9,580.00 | 9,800.00 | 9,500.00 | 9,600.00 | 9,389.01 | 69,045 |
| 2023-05-09 | 9,930.00 | 9,980.00 | 9,630.00 | 9,660.00 | 9,447.69 | 53,316 |
| 2023-05-08 | 9,580.00 | 10,000.00 | 9,570.00 | 9,930.00 | 9,711.76 | 88,486 |
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.