UNID BTPLUS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 7,750.00 | 7,860.00 | 7,670.00 | 7,720.00 | 7,550.33 | 135,653 |
| 2023-02-07 | 7,860.00 | 7,910.00 | 7,580.00 | 7,750.00 | 7,579.67 | 260,449 |
| 2023-02-06 | 7,380.00 | 7,870.00 | 7,350.00 | 7,850.00 | 7,677.47 | 577,024 |
| 2023-02-03 | 7,440.00 | 7,550.00 | 7,310.00 | 7,380.00 | 7,217.80 | 120,228 |
| 2023-02-02 | 7,300.00 | 7,400.00 | 7,290.00 | 7,380.00 | 7,217.80 | 136,835 |
| 2023-02-01 | 7,290.00 | 7,370.00 | 7,200.00 | 7,320.00 | 7,159.12 | 145,938 |
| 2023-01-31 | 7,340.00 | 7,400.00 | 7,220.00 | 7,290.00 | 7,129.78 | 157,339 |
| 2023-01-30 | 7,350.00 | 7,490.00 | 7,350.00 | 7,380.00 | 7,217.80 | 138,041 |
| 2023-01-27 | 7,500.00 | 7,520.00 | 7,350.00 | 7,440.00 | 7,276.48 | 117,961 |
| 2023-01-26 | 7,380.00 | 7,490.00 | 7,360.00 | 7,470.00 | 7,305.82 | 88,330 |
| 2023-01-25 | 7,410.00 | 7,500.00 | 7,290.00 | 7,450.00 | 7,286.26 | 151,282 |
| 2023-01-20 | 7,220.00 | 7,370.00 | 7,200.00 | 7,340.00 | 7,178.68 | 95,652 |
| 2023-01-19 | 7,320.00 | 7,330.00 | 7,220.00 | 7,260.00 | 7,100.44 | 147,325 |
| 2023-01-18 | 7,590.00 | 7,650.00 | 7,270.00 | 7,350.00 | 7,188.46 | 242,726 |
| 2023-01-17 | 7,690.00 | 7,810.00 | 7,580.00 | 7,630.00 | 7,462.31 | 202,772 |
| 2023-01-16 | 7,590.00 | 7,760.00 | 7,430.00 | 7,650.00 | 7,481.87 | 331,298 |
| 2023-01-13 | 7,850.00 | 7,850.00 | 7,610.00 | 7,630.00 | 7,462.31 | 345,784 |
| 2023-01-12 | 8,120.00 | 8,120.00 | 7,810.00 | 7,810.00 | 7,638.35 | 177,507 |
| 2023-01-11 | 8,050.00 | 8,340.00 | 7,950.00 | 8,070.00 | 7,892.64 | 242,251 |
| 2023-01-10 | 8,390.00 | 8,550.00 | 8,010.00 | 8,010.00 | 7,833.96 | 587,651 |
| 2023-01-09 | 8,540.00 | 8,590.00 | 8,360.00 | 8,370.00 | 8,186.04 | 472,978 |
| 2023-01-06 | 8,280.00 | 8,830.00 | 8,190.00 | 8,520.00 | 8,332.75 | 891,300 |
| 2023-01-05 | 8,070.00 | 8,600.00 | 8,070.00 | 8,290.00 | 8,107.80 | 894,770 |
| 2023-01-04 | 7,940.00 | 8,160.00 | 7,910.00 | 8,050.00 | 7,873.08 | 199,235 |
| 2023-01-03 | 7,800.00 | 8,010.00 | 7,350.00 | 8,010.00 | 7,833.96 | 464,599 |
| 2023-01-02 | 8,430.00 | 8,630.00 | 7,800.00 | 7,800.00 | 7,628.57 | 735,912 |
| 2022-12-29 | 8,230.00 | 8,710.00 | 8,230.00 | 8,400.00 | 8,215.38 | 833,630 |
| 2022-12-28 | 8,770.00 | 8,950.00 | 8,240.00 | 8,350.00 | 8,166.48 | 1,006,786 |
| 2022-12-27 | 8,450.00 | 8,920.00 | 8,420.00 | 8,580.00 | 8,391.43 | 1,637,805 |
| 2022-12-26 | 8,460.00 | 8,850.00 | 8,030.00 | 8,500.00 | 8,313.19 | 3,415,175 |
| 2022-12-23 | 8,250.00 | 9,470.00 | 8,110.00 | 8,300.00 | 8,117.58 | 9,856,859 |
| 2022-12-22 | 7,060.00 | 8,700.00 | 7,060.00 | 8,150.00 | 7,970.88 | 8,367,002 |
| 2022-12-21 | 7,040.00 | 7,260.00 | 7,000.00 | 7,060.00 | 6,904.84 | 228,146 |
| 2022-12-20 | 7,120.00 | 7,400.00 | 6,940.00 | 7,020.00 | 6,865.71 | 377,619 |
| 2022-12-19 | 7,520.00 | 7,640.00 | 7,110.00 | 7,170.00 | 7,012.42 | 386,154 |
| 2022-12-16 | 7,960.00 | 8,050.00 | 7,490.00 | 7,500.00 | 7,335.16 | 565,700 |
| 2022-12-15 | 8,300.00 | 8,580.00 | 8,070.00 | 8,090.00 | 7,912.20 | 502,101 |
| 2022-12-14 | 8,380.00 | 8,740.00 | 8,210.00 | 8,420.00 | 8,234.95 | 543,144 |
| 2022-12-13 | 9,110.00 | 9,120.00 | 8,160.00 | 8,400.00 | 8,215.38 | 974,163 |
| 2022-12-12 | 9,200.00 | 9,710.00 | 8,710.00 | 9,170.00 | 8,968.46 | 2,783,088 |
| 2022-12-09 | 8,330.00 | 9,180.00 | 8,280.00 | 8,710.00 | 8,518.57 | 3,638,195 |
| 2022-12-08 | 8,470.00 | 8,560.00 | 8,000.00 | 8,450.00 | 8,264.29 | 2,122,882 |
| 2022-12-07 | 8,310.00 | 9,390.00 | 8,120.00 | 8,560.00 | 8,371.87 | 8,073,931 |
| 2022-12-06 | 6,510.00 | 8,340.00 | 6,450.00 | 8,340.00 | 8,156.70 | 7,523,023 |
| 2022-12-05 | 6,310.00 | 6,640.00 | 6,280.00 | 6,420.00 | 6,278.90 | 654,823 |
| 2022-12-02 | 6,330.00 | 6,480.00 | 6,280.00 | 6,280.00 | 6,141.98 | 306,045 |
| 2022-12-01 | 6,470.00 | 6,530.00 | 6,320.00 | 6,330.00 | 6,190.88 | 431,925 |
| 2022-11-30 | 6,960.00 | 7,010.00 | 6,340.00 | 6,360.00 | 6,220.22 | 855,296 |
| 2022-11-29 | 7,330.00 | 7,350.00 | 6,860.00 | 6,900.00 | 6,748.35 | 834,344 |
| 2022-11-28 | 10,200.00 | 10,450.00 | 7,420.00 | 7,420.00 | 7,256.92 | 3,458,712 |
← NewerPage 16 of 16 · 950 trading days
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.