UNID BTPLUS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 9,580.00 | 10,000.00 | 9,570.00 | 9,930.00 | 9,711.76 | 88,486 |
| 2023-05-04 | 9,370.00 | 9,900.00 | 9,330.00 | 9,580.00 | 9,369.45 | 167,876 |
| 2023-05-03 | 9,390.00 | 9,680.00 | 9,250.00 | 9,420.00 | 9,212.97 | 58,034 |
| 2023-05-02 | 9,500.00 | 9,720.00 | 9,280.00 | 9,420.00 | 9,212.97 | 101,318 |
| 2023-04-28 | 9,210.00 | 9,510.00 | 9,130.00 | 9,500.00 | 9,291.21 | 115,677 |
| 2023-04-27 | 9,130.00 | 9,430.00 | 9,030.00 | 9,200.00 | 8,997.80 | 98,633 |
| 2023-04-26 | 9,530.00 | 9,900.00 | 9,270.00 | 9,340.00 | 9,134.73 | 116,418 |
| 2023-04-25 | 9,800.00 | 9,890.00 | 9,360.00 | 9,650.00 | 9,437.91 | 156,168 |
| 2023-04-24 | 10,010.00 | 10,060.00 | 9,580.00 | 9,840.00 | 9,623.74 | 206,810 |
| 2023-04-21 | 10,100.00 | 10,210.00 | 9,820.00 | 10,050.00 | 9,829.12 | 160,131 |
| 2023-04-20 | 10,540.00 | 10,870.00 | 9,990.00 | 10,170.00 | 9,946.48 | 329,075 |
| 2023-04-19 | 10,530.00 | 10,700.00 | 10,310.00 | 10,570.00 | 10,337.69 | 165,984 |
| 2023-04-18 | 10,960.00 | 11,020.00 | 10,400.00 | 10,430.00 | 10,200.77 | 282,087 |
| 2023-04-17 | 11,140.00 | 11,800.00 | 10,900.00 | 11,100.00 | 10,856.04 | 607,190 |
| 2023-04-14 | 11,180.00 | 11,300.00 | 10,650.00 | 11,140.00 | 10,895.16 | 1,087,384 |
| 2023-04-13 | 10,410.00 | 11,910.00 | 10,160.00 | 11,410.00 | 11,159.23 | 2,081,073 |
| 2023-04-12 | 10,160.00 | 10,630.00 | 10,060.00 | 10,520.00 | 10,288.79 | 221,715 |
| 2023-04-11 | 9,790.00 | 10,310.00 | 9,730.00 | 10,260.00 | 10,034.51 | 168,660 |
| 2023-04-10 | 10,020.00 | 10,050.00 | 9,590.00 | 9,910.00 | 9,692.20 | 154,444 |
| 2023-04-07 | 10,360.00 | 10,480.00 | 9,980.00 | 10,030.00 | 9,809.56 | 268,209 |
| 2023-04-06 | 10,270.00 | 10,390.00 | 10,060.00 | 10,260.00 | 10,034.51 | 180,921 |
| 2023-04-05 | 9,960.00 | 10,470.00 | 9,710.00 | 10,400.00 | 10,171.43 | 429,822 |
| 2023-04-04 | 9,620.00 | 10,130.00 | 9,530.00 | 9,810.00 | 9,594.40 | 233,611 |
| 2023-04-03 | 9,640.00 | 9,690.00 | 9,280.00 | 9,610.00 | 9,398.79 | 104,671 |
| 2023-03-31 | 9,650.00 | 9,760.00 | 9,390.00 | 9,600.00 | 9,389.01 | 127,982 |
| 2023-03-30 | 10,080.00 | 10,260.00 | 9,560.00 | 9,670.00 | 9,457.47 | 234,440 |
| 2023-03-29 | 10,100.00 | 10,250.00 | 9,910.00 | 10,090.00 | 9,868.24 | 149,179 |
| 2023-03-28 | 9,660.00 | 10,390.00 | 9,460.00 | 10,100.00 | 9,878.02 | 500,434 |
| 2023-03-27 | 9,390.00 | 9,690.00 | 9,200.00 | 9,580.00 | 9,369.45 | 206,663 |
| 2023-03-24 | 9,270.00 | 9,350.00 | 8,920.00 | 9,240.00 | 9,036.92 | 344,441 |
| 2023-03-23 | 9,710.00 | 9,740.00 | 9,210.00 | 9,350.00 | 9,144.51 | 315,733 |
| 2023-03-22 | 9,710.00 | 9,890.00 | 9,600.00 | 9,710.00 | 9,496.59 | 193,059 |
| 2023-03-21 | 10,450.00 | 10,460.00 | 9,550.00 | 9,550.00 | 9,340.11 | 481,258 |
| 2023-03-20 | 10,170.00 | 10,480.00 | 9,950.00 | 10,390.00 | 10,161.65 | 152,279 |
| 2023-03-17 | 10,290.00 | 10,480.00 | 10,060.00 | 10,220.00 | 9,995.38 | 159,058 |
| 2023-03-16 | 10,320.00 | 10,650.00 | 10,050.00 | 10,220.00 | 9,995.38 | 216,693 |
| 2023-03-15 | 10,450.00 | 10,870.00 | 10,370.00 | 10,420.00 | 10,190.99 | 243,246 |
| 2023-03-14 | 10,680.00 | 10,720.00 | 9,920.00 | 10,350.00 | 10,122.53 | 475,026 |
| 2023-03-13 | 10,470.00 | 10,940.00 | 10,240.00 | 10,770.00 | 10,533.30 | 451,978 |
| 2023-03-10 | 10,680.00 | 11,290.00 | 10,370.00 | 10,470.00 | 10,239.89 | 678,424 |
| 2023-03-09 | 11,010.00 | 11,850.00 | 10,570.00 | 10,900.00 | 10,660.44 | 1,307,100 |
| 2023-03-08 | 10,700.00 | 11,600.00 | 10,170.00 | 11,180.00 | 10,934.29 | 2,016,430 |
| 2023-03-07 | 11,000.00 | 11,010.00 | 10,560.00 | 10,890.00 | 10,650.66 | 688,215 |
| 2023-03-06 | 10,130.00 | 11,450.00 | 10,000.00 | 11,010.00 | 10,768.02 | 4,298,727 |
| 2023-03-03 | 10,080.00 | 11,080.00 | 9,690.00 | 10,130.00 | 9,907.36 | 3,713,170 |
| 2023-03-02 | 9,490.00 | 10,690.00 | 9,390.00 | 10,290.00 | 10,063.85 | 4,048,815 |
| 2023-02-28 | 8,490.00 | 10,020.00 | 8,360.00 | 9,570.00 | 9,359.67 | 7,653,605 |
| 2023-02-27 | 8,300.00 | 8,530.00 | 8,090.00 | 8,130.00 | 7,951.32 | 312,812 |
| 2023-02-24 | 8,560.00 | 8,660.00 | 8,240.00 | 8,340.00 | 8,156.70 | 247,440 |
| 2023-02-23 | 8,650.00 | 8,780.00 | 8,270.00 | 8,540.00 | 8,352.31 | 301,104 |
| 2023-02-22 | 9,080.00 | 9,260.00 | 8,400.00 | 8,660.00 | 8,469.67 | 1,591,693 |
| 2023-02-21 | 8,410.00 | 8,940.00 | 8,350.00 | 8,790.00 | 8,596.81 | 1,431,804 |
| 2023-02-20 | 8,400.00 | 8,510.00 | 8,200.00 | 8,380.00 | 8,195.82 | 366,038 |
| 2023-02-17 | 8,660.00 | 8,910.00 | 8,380.00 | 8,380.00 | 8,195.82 | 551,370 |
| 2023-02-16 | 8,700.00 | 9,040.00 | 8,560.00 | 8,800.00 | 8,606.59 | 1,700,554 |
| 2023-02-15 | 7,850.00 | 9,150.00 | 7,740.00 | 8,630.00 | 8,440.33 | 8,009,274 |
| 2023-02-14 | 7,660.00 | 7,770.00 | 7,570.00 | 7,710.00 | 7,540.55 | 85,391 |
| 2023-02-13 | 7,600.00 | 7,840.00 | 7,600.00 | 7,680.00 | 7,511.21 | 142,656 |
| 2023-02-10 | 7,580.00 | 7,650.00 | 7,520.00 | 7,620.00 | 7,452.53 | 103,931 |
| 2023-02-09 | 7,710.00 | 7,720.00 | 7,570.00 | 7,650.00 | 7,481.87 | 106,992 |
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.